Identifier on Huobi: gftusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
0.0302 USDT |
47,747,803.1207 GFT |
0.0282 USDT |
0.0265 USDT |
0.0289 USDT |
0.0280 USDT |
| 2024-03-18 |
0.0280 USDT |
29,590,601.0399 GFT |
0.0255 USDT |
0.0254 USDT |
0.0268 USDT |
0.0279 USDT |
| 2024-03-17 |
0.0243 USDT |
34,301,939.9375 GFT |
0.0245 USDT |
0.0227 USDT |
0.0236 USDT |
0.0251 USDT |
| 2024-03-16 |
0.0270 USDT |
28,398,439.4506 GFT |
0.0262 USDT |
0.0252 USDT |
0.0258 USDT |
0.0260 USDT |
| 2024-03-15 |
0.0252 USDT |
39,715,850.2622 GFT |
0.0265 USDT |
0.0231 USDT |
0.0246 USDT |
0.0255 USDT |
| 2024-03-14 |
0.0271 USDT |
21,465,381.1351 GFT |
0.0288 USDT |
0.0253 USDT |
0.0263 USDT |
0.0263 USDT |
| 2024-03-13 |
0.0287 USDT |
22,961,992.0721 GFT |
0.0292 USDT |
0.0276 USDT |
0.0282 USDT |
0.0285 USDT |
| 2024-03-12 |
0.0286 USDT |
29,407,892.8047 GFT |
0.0269 USDT |
0.0254 USDT |
0.0260 USDT |
0.0285 USDT |
| 2024-03-11 |
0.0261 USDT |
20,400,388.0558 GFT |
0.0256 USDT |
0.0242 USDT |
0.0250 USDT |
0.0269 USDT |
| 2024-03-10 |
0.0262 USDT |
17,124,163.9417 GFT |
0.0262 USDT |
0.0252 USDT |
0.0257 USDT |
0.0254 USDT |
| 2024-03-09 |
0.0259 USDT |
28,676,357.4934 GFT |
0.0250 USDT |
0.0248 USDT |
0.0253 USDT |
0.0259 USDT |
| 2024-03-08 |
0.0245 USDT |
45,784,507.3370 GFT |
0.0246 USDT |
0.0228 USDT |
0.0241 USDT |
0.0248 USDT |
| 2024-03-07 |
0.0241 USDT |
35,837,780.9749 GFT |
0.0242 USDT |
0.0235 USDT |
0.0239 USDT |
0.0240 USDT |
| 2024-03-06 |
0.0230 USDT |
54,240,697.0861 GFT |
0.0226 USDT |
0.0219 USDT |
0.0224 USDT |
0.0233 USDT |
| 2024-03-05 |
0.0240 USDT |
18,852,718.9640 GFT |
0.0250 USDT |
0.0197 USDT |
0.0221 USDT |
0.0219 USDT |
| 2024-03-04 |
0.0258 USDT |
12,018,576.0203 GFT |
0.0255 USDT |
0.0242 USDT |
0.0248 USDT |
0.0250 USDT |
| 2024-03-03 |
0.0249 USDT |
5,038,183.9711 GFT |
0.0262 USDT |
0.0223 USDT |
0.0248 USDT |
0.0252 USDT |
| 2024-03-02 |
0.0260 USDT |
24,837,442.8082 GFT |
0.0244 USDT |
0.0238 USDT |
0.0242 USDT |
0.0259 USDT |
| 2024-03-01 |
0.0241 USDT |
16,387,161.1603 GFT |
0.0229 USDT |
0.0226 USDT |
0.0227 USDT |
0.0242 USDT |
| 2024-02-29 |
0.0225 USDT |
25,577,221.1788 GFT |
0.0220 USDT |
0.0217 USDT |
0.0220 USDT |
0.0226 USDT |
| 2024-02-28 |
0.0215 USDT |
2,761,432.8855 GFT |
0.0223 USDT |
0.0205 USDT |
0.0215 USDT |
0.0219 USDT |
| 2024-02-27 |
0.0215 USDT |
3,873,720.5621 GFT |
0.0211 USDT |
0.0210 USDT |
0.0214 USDT |
0.0217 USDT |
| 2024-02-26 |
0.0207 USDT |
9,261,861.1194 GFT |
0.0208 USDT |
0.0202 USDT |
0.0204 USDT |
0.0210 USDT |
| 2024-02-25 |
0.0209 USDT |
8,164,565.2078 GFT |
0.0213 USDT |
0.0205 USDT |
0.0206 USDT |
0.0208 USDT |
| 2024-02-24 |
0.0210 USDT |
14,733,268.1096 GFT |
0.0210 USDT |
0.0204 USDT |
0.0207 USDT |
0.0212 USDT |
| 2024-02-23 |
0.0215 USDT |
24,007,671.9773 GFT |
0.0208 USDT |
0.0204 USDT |
0.0209 USDT |
0.0212 USDT |
| 2024-02-22 |
0.0205 USDT |
20,082,657.7170 GFT |
0.0193 USDT |
0.0190 USDT |
0.0192 USDT |
0.0211 USDT |
| 2024-02-21 |
0.0191 USDT |
10,492,750.7908 GFT |
0.0197 USDT |
0.0187 USDT |
0.0189 USDT |
0.0189 USDT |
| 2024-02-20 |
0.0205 USDT |
17,772,842.1858 GFT |
0.0210 USDT |
0.0189 USDT |
0.0200 USDT |
0.0194 USDT |
| 2024-02-19 |
0.0211 USDT |
21,699,411.5278 GFT |
0.0209 USDT |
0.0207 USDT |
0.0209 USDT |
0.0208 USDT |
| 2024-02-18 |
0.0209 USDT |
17,344,734.7142 GFT |
0.0207 USDT |
0.0203 USDT |
0.0204 USDT |
0.0208 USDT |
| 2024-02-17 |
0.0206 USDT |
27,482,750.2748 GFT |
0.0213 USDT |
0.0200 USDT |
0.0202 USDT |
0.0205 USDT |
| 2024-02-16 |
0.0200 USDT |
28,803,618.0508 GFT |
0.0200 USDT |
0.0194 USDT |
0.0197 USDT |
0.0197 USDT |
| 2024-02-15 |
0.0196 USDT |
17,038,735.0511 GFT |
0.0194 USDT |
0.0193 USDT |
0.0194 USDT |
0.0197 USDT |
| 2024-02-14 |
0.0193 USDT |
1,030,240.8973 GFT |
0.0189 USDT |
0.0187 USDT |
0.0188 USDT |
0.0192 USDT |
| 2024-02-13 |
0.0189 USDT |
6,836,312.0752 GFT |
0.0191 USDT |
0.0186 USDT |
0.0188 USDT |
0.0189 USDT |
| 2024-02-12 |
0.0187 USDT |
1,023,754.6871 GFT |
0.0185 USDT |
0.0184 USDT |
0.0184 USDT |
0.0189 USDT |
| 2024-02-11 |
0.0187 USDT |
2,873,557.0457 GFT |
0.0186 USDT |
0.0185 USDT |
0.0185 USDT |
0.0185 USDT |
| 2024-02-10 |
0.0185 USDT |
1,963,321.7104 GFT |
0.0185 USDT |
0.0181 USDT |
0.0182 USDT |
0.0187 USDT |
| 2024-02-09 |
0.0182 USDT |
5,650,877.8141 GFT |
0.0180 USDT |
0.0180 USDT |
0.0180 USDT |
0.0184 USDT |
| 2024-02-08 |
0.0181 USDT |
1,864,057.1822 GFT |
0.0180 USDT |
0.0176 USDT |
0.0179 USDT |
0.0179 USDT |
| 2024-02-07 |
0.0176 USDT |
904,888.9806 GFT |
0.0176 USDT |
0.0174 USDT |
0.0174 USDT |
0.0178 USDT |
| 2024-02-06 |
0.0175 USDT |
666,562.1548 GFT |
0.0175 USDT |
0.0174 USDT |
0.0174 USDT |
0.0176 USDT |
| 2024-02-05 |
0.0176 USDT |
555,454.2635 GFT |
0.0176 USDT |
0.0172 USDT |
0.0172 USDT |
0.0174 USDT |
| 2024-02-04 |
0.0177 USDT |
517,005.5300 GFT |
0.0181 USDT |
0.0175 USDT |
0.0176 USDT |
0.0176 USDT |
| 2024-02-03 |
0.0183 USDT |
162,249.5262 GFT |
0.0184 USDT |
0.0180 USDT |
0.0180 USDT |
0.0181 USDT |
| 2024-02-02 |
0.0186 USDT |
1,962,716.3488 GFT |
0.0184 USDT |
0.0183 USDT |
0.0184 USDT |
0.0185 USDT |
| 2024-02-01 |
0.0183 USDT |
6,430,920.6152 GFT |
0.0181 USDT |
0.0178 USDT |
0.0180 USDT |
0.0184 USDT |
| 2024-01-31 |
0.0183 USDT |
16,367,357.6283 GFT |
0.0185 USDT |
0.0175 USDT |
0.0180 USDT |
0.0182 USDT |
| 2024-01-30 |
0.0188 USDT |
2,069,666.1138 GFT |
0.0190 USDT |
0.0186 USDT |
0.0188 USDT |
0.0188 USDT |