Identifier on Huobi: gmtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
0.2234 USDT |
239,711.3994 GMT |
0.2211 USDT |
0.2160 USDT |
0.2185 USDT |
0.2210 USDT |
| 2023-06-21 |
0.2141 USDT |
122,246.5261 GMT |
0.2097 USDT |
0.2094 USDT |
0.2113 USDT |
0.2169 USDT |
| 2023-06-20 |
0.2034 USDT |
218,949.3307 GMT |
0.1965 USDT |
0.1964 USDT |
0.1971 USDT |
0.2108 USDT |
| 2023-06-19 |
0.1950 USDT |
204,604.4430 GMT |
0.1948 USDT |
0.1918 USDT |
0.1942 USDT |
0.1959 USDT |
| 2023-06-18 |
0.1990 USDT |
541,033.0756 GMT |
0.1987 USDT |
0.1944 USDT |
0.1960 USDT |
0.1953 USDT |
| 2023-06-17 |
0.1979 USDT |
197,589.5230 GMT |
0.1947 USDT |
0.1927 USDT |
0.1946 USDT |
0.2003 USDT |
| 2023-06-16 |
0.1920 USDT |
374,730.7131 GMT |
0.1891 USDT |
0.1872 USDT |
0.1898 USDT |
0.1957 USDT |
| 2023-06-15 |
0.1845 USDT |
324,808.2768 GMT |
0.1830 USDT |
0.1811 USDT |
0.1837 USDT |
0.1865 USDT |
| 2023-06-14 |
0.1967 USDT |
382,726.2802 GMT |
0.1920 USDT |
0.1893 USDT |
0.1916 USDT |
0.1938 USDT |
| 2023-06-13 |
0.1949 USDT |
599,418.8642 GMT |
0.1907 USDT |
0.1897 USDT |
0.1912 USDT |
0.1912 USDT |
| 2023-06-12 |
0.1889 USDT |
534,520.9900 GMT |
0.1904 USDT |
0.1840 USDT |
0.1867 USDT |
0.1903 USDT |
| 2023-06-11 |
0.1892 USDT |
197,963.9332 GMT |
0.1901 USDT |
0.1867 USDT |
0.1890 USDT |
0.1902 USDT |
| 2023-06-10 |
0.1909 USDT |
990,470.5733 GMT |
0.2278 USDT |
0.1701 USDT |
0.1842 USDT |
0.1910 USDT |
| 2023-06-09 |
0.2300 USDT |
98,290.1472 GMT |
0.2312 USDT |
0.2258 USDT |
0.2288 USDT |
0.2292 USDT |
| 2023-06-08 |
0.2295 USDT |
134,080.9196 GMT |
0.2311 USDT |
0.2237 USDT |
0.2278 USDT |
0.2320 USDT |
| 2023-06-07 |
0.2368 USDT |
411,041.0777 GMT |
0.2439 USDT |
0.2285 USDT |
0.2308 USDT |
0.2309 USDT |
| 2023-06-06 |
0.2378 USDT |
457,965.0246 GMT |
0.2373 USDT |
0.2296 USDT |
0.2360 USDT |
0.2435 USDT |
| 2023-06-05 |
0.2533 USDT |
539,700.9691 GMT |
0.2699 USDT |
0.2294 USDT |
0.2367 USDT |
0.2352 USDT |
| 2023-06-04 |
0.2690 USDT |
291,517.3705 GMT |
0.2653 USDT |
0.2641 USDT |
0.2658 USDT |
0.2699 USDT |
| 2023-06-03 |
0.2633 USDT |
263,743.7147 GMT |
0.2610 USDT |
0.2586 USDT |
0.2610 USDT |
0.2666 USDT |
| 2023-06-02 |
0.2586 USDT |
291,267.3980 GMT |
0.2578 USDT |
0.2522 USDT |
0.2574 USDT |
0.2588 USDT |
| 2023-06-01 |
0.2555 USDT |
357,283.1125 GMT |
0.2569 USDT |
0.2512 USDT |
0.2541 USDT |
0.2576 USDT |
| 2023-05-31 |
0.2565 USDT |
457,279.1306 GMT |
0.2637 USDT |
0.2518 USDT |
0.2538 USDT |
0.2539 USDT |
| 2023-05-30 |
0.2654 USDT |
485,621.6361 GMT |
0.2678 USDT |
0.2616 USDT |
0.2642 USDT |
0.2631 USDT |
| 2023-05-29 |
0.2690 USDT |
828,069.6760 GMT |
0.2731 USDT |
0.2640 USDT |
0.2663 USDT |
0.2673 USDT |
| 2023-05-28 |
0.2676 USDT |
1,607,637.7768 GMT |
0.2662 USDT |
0.2640 USDT |
0.2668 USDT |
0.2687 USDT |
| 2023-05-27 |
0.2655 USDT |
1,238,527.1902 GMT |
0.2642 USDT |
0.2622 USDT |
0.2645 USDT |
0.2643 USDT |
| 2023-05-26 |
0.2632 USDT |
1,052,646.6482 GMT |
0.2668 USDT |
0.2580 USDT |
0.2616 USDT |
0.2650 USDT |
| 2023-05-25 |
0.2654 USDT |
508,635.3117 GMT |
0.2738 USDT |
0.2601 USDT |
0.2642 USDT |
0.2657 USDT |
| 2023-05-24 |
0.2789 USDT |
470,694.4673 GMT |
0.2974 USDT |
0.2681 USDT |
0.2702 USDT |
0.2706 USDT |
| 2023-05-23 |
0.3043 USDT |
1,320,199.0867 GMT |
0.2959 USDT |
0.2935 USDT |
0.2965 USDT |
0.2967 USDT |
| 2023-05-22 |
0.2855 USDT |
1,509,652.4333 GMT |
0.2720 USDT |
0.2641 USDT |
0.2672 USDT |
0.3011 USDT |
| 2023-05-21 |
0.2742 USDT |
267,873.8843 GMT |
0.2845 USDT |
0.2693 USDT |
0.2716 USDT |
0.2725 USDT |
| 2023-05-20 |
0.2852 USDT |
110,990.4125 GMT |
0.2864 USDT |
0.2820 USDT |
0.2840 USDT |
0.2873 USDT |
| 2023-05-19 |
0.2862 USDT |
207,138.1838 GMT |
0.2839 USDT |
0.2808 USDT |
0.2822 USDT |
0.2863 USDT |
| 2023-05-18 |
0.2823 USDT |
217,596.0353 GMT |
0.2844 USDT |
0.2757 USDT |
0.2806 USDT |
0.2840 USDT |
| 2023-05-17 |
0.2807 USDT |
298,287.6718 GMT |
0.2753 USDT |
0.2739 USDT |
0.2771 USDT |
0.2833 USDT |
| 2023-05-16 |
0.2722 USDT |
44,125.4402 GMT |
0.2751 USDT |
0.2691 USDT |
0.2710 USDT |
0.2718 USDT |
| 2023-05-15 |
0.2753 USDT |
105,881.3962 GMT |
0.2688 USDT |
0.2651 USDT |
0.2697 USDT |
0.2765 USDT |
| 2023-05-14 |
0.2690 USDT |
69,577.7344 GMT |
0.2686 USDT |
0.2644 USDT |
0.2657 USDT |
0.2691 USDT |
| 2023-05-13 |
0.2704 USDT |
114,315.0803 GMT |
0.2742 USDT |
0.2667 USDT |
0.2686 USDT |
0.2696 USDT |
| 2023-05-12 |
0.2658 USDT |
233,087.2248 GMT |
0.2730 USDT |
0.2591 USDT |
0.2641 USDT |
0.2654 USDT |
| 2023-05-11 |
0.2767 USDT |
384,884.8244 GMT |
0.2742 USDT |
0.2667 USDT |
0.2721 USDT |
0.2694 USDT |
| 2023-05-10 |
0.2665 USDT |
591,463.8610 GMT |
0.2545 USDT |
0.2517 USDT |
0.2541 USDT |
0.2763 USDT |
| 2023-05-09 |
0.2574 USDT |
125,823.3699 GMT |
0.2594 USDT |
0.2541 USDT |
0.2552 USDT |
0.2552 USDT |
| 2023-05-08 |
0.2686 USDT |
300,550.6830 GMT |
0.2922 USDT |
0.2487 USDT |
0.2565 USDT |
0.2592 USDT |
| 2023-05-07 |
0.2922 USDT |
110,155.6778 GMT |
0.2915 USDT |
0.2854 USDT |
0.2875 USDT |
0.2971 USDT |
| 2023-05-06 |
0.3010 USDT |
257,090.4554 GMT |
0.3135 USDT |
0.2891 USDT |
0.2915 USDT |
0.2919 USDT |
| 2023-05-05 |
0.3147 USDT |
128,980.4816 GMT |
0.3160 USDT |
0.3095 USDT |
0.3137 USDT |
0.3138 USDT |
| 2023-05-04 |
0.3190 USDT |
130,870.3368 GMT |
0.3208 USDT |
0.3147 USDT |
0.3151 USDT |
0.3151 USDT |