Identifier on Huobi: gftusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-24 |
0.0174 USDT |
219,765.4369 GFT |
0.0186 USDT |
0.0162 USDT |
0.0168 USDT |
0.0171 USDT |
| 2023-05-23 |
0.0207 USDT |
621,926.1852 GFT |
0.0190 USDT |
0.0178 USDT |
0.0186 USDT |
0.0188 USDT |
| 2023-05-22 |
0.0184 USDT |
44,625.9670 GFT |
0.0187 USDT |
0.0179 USDT |
0.0185 USDT |
0.0189 USDT |
| 2023-05-21 |
0.0192 USDT |
118,458.6879 GFT |
0.0196 USDT |
0.0187 USDT |
0.0187 USDT |
0.0187 USDT |
| 2023-05-20 |
0.0201 USDT |
11,002.9903 GFT |
0.0205 USDT |
0.0199 USDT |
0.0199 USDT |
0.0199 USDT |
| 2023-05-19 |
0.0206 USDT |
54,857.9995 GFT |
0.0211 USDT |
0.0199 USDT |
0.0202 USDT |
0.0205 USDT |
| 2023-05-18 |
0.0207 USDT |
120,552.0989 GFT |
0.0208 USDT |
0.0197 USDT |
0.0202 USDT |
0.0208 USDT |
| 2023-05-17 |
0.0217 USDT |
286,937.1434 GFT |
0.0225 USDT |
0.0197 USDT |
0.0199 USDT |
0.0205 USDT |
| 2023-05-16 |
0.0220 USDT |
352,491.9918 GFT |
0.0188 USDT |
0.0183 USDT |
0.0186 USDT |
0.0233 USDT |
| 2023-05-15 |
0.0187 USDT |
293,185.7803 GFT |
0.0184 USDT |
0.0176 USDT |
0.0183 USDT |
0.0193 USDT |
| 2023-05-14 |
0.0183 USDT |
211,533.1335 GFT |
0.0179 USDT |
0.0178 USDT |
0.0180 USDT |
0.0181 USDT |
| 2023-05-13 |
0.0184 USDT |
205,018.1307 GFT |
0.0189 USDT |
0.0175 USDT |
0.0179 USDT |
0.0182 USDT |
| 2023-05-12 |
0.0167 USDT |
234,925.9347 GFT |
0.0174 USDT |
0.0160 USDT |
0.0165 USDT |
0.0182 USDT |
| 2023-05-11 |
0.0191 USDT |
277,135.2151 GFT |
0.0194 USDT |
0.0170 USDT |
0.0172 USDT |
0.0172 USDT |
| 2023-05-10 |
0.0220 USDT |
671,364.0339 GFT |
0.0259 USDT |
0.0161 USDT |
0.0196 USDT |
0.0199 USDT |
| 2023-05-09 |
0.0255 USDT |
387,262.0202 GFT |
0.0257 USDT |
0.0250 USDT |
0.0252 USDT |
0.0253 USDT |
| 2023-05-08 |
0.0287 USDT |
615,743.2804 GFT |
0.0289 USDT |
0.0250 USDT |
0.0254 USDT |
0.0253 USDT |
| 2023-05-07 |
0.0287 USDT |
1,046,956.9543 GFT |
0.0279 USDT |
0.0273 USDT |
0.0273 USDT |
0.0295 USDT |
| 2023-05-06 |
0.0304 USDT |
147,334.4888 GFT |
0.0314 USDT |
0.0276 USDT |
0.0276 USDT |
0.0276 USDT |
| 2023-05-05 |
0.0309 USDT |
126,801.0311 GFT |
0.0321 USDT |
0.0298 USDT |
0.0300 USDT |
0.0302 USDT |
| 2023-05-04 |
0.0325 USDT |
22,215.1887 GFT |
0.0324 USDT |
0.0317 USDT |
0.0317 USDT |
0.0319 USDT |
| 2023-05-03 |
0.0316 USDT |
355,891.0555 GFT |
0.0344 USDT |
0.0305 USDT |
0.0314 USDT |
0.0323 USDT |
| 2023-05-02 |
0.0350 USDT |
1,451,312.1280 GFT |
0.0350 USDT |
0.0338 USDT |
0.0340 USDT |
0.0340 USDT |
| 2023-05-01 |
0.0354 USDT |
10,537,895.0703 GFT |
0.0365 USDT |
0.0341 USDT |
0.0346 USDT |
0.0349 USDT |
| 2023-04-30 |
0.0368 USDT |
1,072,465.2778 GFT |
0.0363 USDT |
0.0360 USDT |
0.0363 USDT |
0.0371 USDT |
| 2023-04-29 |
0.0368 USDT |
2,825,622.1876 GFT |
0.0365 USDT |
0.0358 USDT |
0.0364 USDT |
0.0367 USDT |
| 2023-04-28 |
0.0366 USDT |
7,887,468.5167 GFT |
0.0374 USDT |
0.0360 USDT |
0.0362 USDT |
0.0366 USDT |
| 2023-04-27 |
0.0373 USDT |
3,041,719.1313 GFT |
0.0367 USDT |
0.0365 USDT |
0.0371 USDT |
0.0377 USDT |
| 2023-04-26 |
0.0387 USDT |
4,349,125.7866 GFT |
0.0381 USDT |
0.0353 USDT |
0.0365 USDT |
0.0365 USDT |
| 2023-04-25 |
0.0390 USDT |
1,259,121.8372 GFT |
0.0393 USDT |
0.0370 USDT |
0.0373 USDT |
0.0377 USDT |
| 2023-04-24 |
0.0391 USDT |
363,628.6259 GFT |
0.0389 USDT |
0.0384 USDT |
0.0387 USDT |
0.0390 USDT |
| 2023-04-23 |
0.0405 USDT |
1,236,409.3339 GFT |
0.0408 USDT |
0.0393 USDT |
0.0396 USDT |
0.0396 USDT |
| 2023-04-22 |
0.0410 USDT |
1,998,198.8507 GFT |
0.0415 USDT |
0.0396 USDT |
0.0402 USDT |
0.0412 USDT |
| 2023-04-21 |
0.0422 USDT |
10,158,846.8044 GFT |
0.0401 USDT |
0.0396 USDT |
0.0407 USDT |
0.0414 USDT |
| 2023-04-20 |
0.0397 USDT |
2,297,465.9541 GFT |
0.0405 USDT |
0.0386 USDT |
0.0400 USDT |
0.0391 USDT |
| 2023-04-19 |
0.0428 USDT |
522,886.4010 GFT |
0.0446 USDT |
0.0413 USDT |
0.0415 USDT |
0.0415 USDT |
| 2023-04-18 |
0.0439 USDT |
407,308.1567 GFT |
0.0420 USDT |
0.0417 USDT |
0.0421 USDT |
0.0442 USDT |
| 2023-04-17 |
0.0444 USDT |
1,384,926.6539 GFT |
0.0457 USDT |
0.0420 USDT |
0.0420 USDT |
0.0420 USDT |
| 2023-04-16 |
0.0500 USDT |
5,629,029.1798 GFT |
0.0490 USDT |
0.0456 USDT |
0.0456 USDT |
0.0466 USDT |
| 2023-04-15 |
0.0460 USDT |
6,205,158.0668 GFT |
0.0406 USDT |
0.0406 USDT |
0.0407 USDT |
0.0517 USDT |
| 2023-04-14 |
0.0412 USDT |
702,077.8395 GFT |
0.0415 USDT |
0.0395 USDT |
0.0395 USDT |
0.0404 USDT |
| 2023-04-13 |
0.0409 USDT |
755,588.2232 GFT |
0.0397 USDT |
0.0384 USDT |
0.0390 USDT |
0.0414 USDT |
| 2023-04-12 |
0.0393 USDT |
273,216.1109 GFT |
0.0414 USDT |
0.0383 USDT |
0.0387 USDT |
0.0395 USDT |
| 2023-04-11 |
0.0424 USDT |
315,983.1579 GFT |
0.0436 USDT |
0.0411 USDT |
0.0415 USDT |
0.0417 USDT |
| 2023-04-10 |
0.0434 USDT |
191,554.2510 GFT |
0.0430 USDT |
0.0423 USDT |
0.0425 USDT |
0.0440 USDT |
| 2023-04-09 |
0.0427 USDT |
84,610.5192 GFT |
0.0434 USDT |
0.0420 USDT |
0.0420 USDT |
0.0430 USDT |
| 2023-04-08 |
0.0439 USDT |
4,639,163.8119 GFT |
0.0449 USDT |
0.0429 USDT |
0.0430 USDT |
0.0430 USDT |
| 2023-04-07 |
0.0454 USDT |
426,121.3480 GFT |
0.0457 USDT |
0.0449 USDT |
0.0450 USDT |
0.0450 USDT |
| 2023-04-06 |
0.0463 USDT |
4,329,200.4245 GFT |
0.0487 USDT |
0.0455 USDT |
0.0459 USDT |
0.0466 USDT |
| 2023-04-05 |
0.0477 USDT |
238,875.5514 GFT |
0.0477 USDT |
0.0465 USDT |
0.0470 USDT |
0.0482 USDT |