Identifier on Huobi: gmtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-03 |
0.3149 USDT |
238,105.5574 GMT |
0.3186 USDT |
0.3080 USDT |
0.3101 USDT |
0.3219 USDT |
| 2023-05-02 |
0.3145 USDT |
136,099.3416 GMT |
0.3168 USDT |
0.3102 USDT |
0.3135 USDT |
0.3132 USDT |
| 2023-05-01 |
0.3235 USDT |
295,979.6338 GMT |
0.3278 USDT |
0.3152 USDT |
0.3163 USDT |
0.3156 USDT |
| 2023-04-30 |
0.3345 USDT |
210,399.3985 GMT |
0.3390 USDT |
0.3304 USDT |
0.3323 USDT |
0.3341 USDT |
| 2023-04-29 |
0.3411 USDT |
179,962.4535 GMT |
0.3349 USDT |
0.3338 USDT |
0.3362 USDT |
0.3396 USDT |
| 2023-04-28 |
0.3327 USDT |
175,157.9061 GMT |
0.3288 USDT |
0.3261 USDT |
0.3273 USDT |
0.3360 USDT |
| 2023-04-27 |
0.3268 USDT |
207,013.4413 GMT |
0.3238 USDT |
0.3198 USDT |
0.3239 USDT |
0.3306 USDT |
| 2023-04-26 |
0.3307 USDT |
331,409.7039 GMT |
0.3328 USDT |
0.3064 USDT |
0.3208 USDT |
0.3236 USDT |
| 2023-04-25 |
0.3203 USDT |
129,233.7446 GMT |
0.3247 USDT |
0.3162 USDT |
0.3193 USDT |
0.3185 USDT |
| 2023-04-24 |
0.3247 USDT |
131,483.8861 GMT |
0.3245 USDT |
0.3189 USDT |
0.3223 USDT |
0.3238 USDT |
| 2023-04-23 |
0.3309 USDT |
130,170.1801 GMT |
0.3348 USDT |
0.3240 USDT |
0.3264 USDT |
0.3260 USDT |
| 2023-04-22 |
0.3315 USDT |
116,077.9488 GMT |
0.3319 USDT |
0.3267 USDT |
0.3291 USDT |
0.3329 USDT |
| 2023-04-21 |
0.3451 USDT |
223,682.0954 GMT |
0.3462 USDT |
0.3402 USDT |
0.3445 USDT |
0.3436 USDT |
| 2023-04-20 |
0.3511 USDT |
406,858.2630 GMT |
0.3585 USDT |
0.3396 USDT |
0.3445 USDT |
0.3463 USDT |
| 2023-04-19 |
0.3698 USDT |
417,450.6511 GMT |
0.3988 USDT |
0.3524 USDT |
0.3627 USDT |
0.3574 USDT |
| 2023-04-18 |
0.3942 USDT |
179,618.1113 GMT |
0.3890 USDT |
0.3825 USDT |
0.3881 USDT |
0.3960 USDT |
| 2023-04-17 |
0.3909 USDT |
325,448.3742 GMT |
0.3998 USDT |
0.3813 USDT |
0.3859 USDT |
0.3848 USDT |
| 2023-04-16 |
0.3953 USDT |
319,129.3645 GMT |
0.3973 USDT |
0.3883 USDT |
0.3940 USDT |
0.3986 USDT |
| 2023-04-15 |
0.3975 USDT |
294,599.8627 GMT |
0.4013 USDT |
0.3919 USDT |
0.3947 USDT |
0.3943 USDT |
| 2023-04-14 |
0.3959 USDT |
503,336.9319 GMT |
0.3823 USDT |
0.3819 USDT |
0.3900 USDT |
0.3994 USDT |
| 2023-04-13 |
0.3761 USDT |
203,449.1845 GMT |
0.3730 USDT |
0.3691 USDT |
0.3712 USDT |
0.3797 USDT |
| 2023-04-12 |
0.3694 USDT |
425,079.9760 GMT |
0.3779 USDT |
0.3600 USDT |
0.3626 USDT |
0.3734 USDT |
| 2023-04-11 |
0.3798 USDT |
213,855.7568 GMT |
0.3799 USDT |
0.3767 USDT |
0.3797 USDT |
0.3797 USDT |
| 2023-04-10 |
0.3694 USDT |
345,607.8112 GMT |
0.3717 USDT |
0.3641 USDT |
0.3672 USDT |
0.3777 USDT |
| 2023-04-09 |
0.3717 USDT |
450,264.9257 GMT |
0.3762 USDT |
0.3644 USDT |
0.3665 USDT |
0.3668 USDT |
| 2023-04-08 |
0.3783 USDT |
817,633.0489 GMT |
0.3814 USDT |
0.3736 USDT |
0.3767 USDT |
0.3767 USDT |
| 2023-04-07 |
0.3783 USDT |
1,217,596.3542 GMT |
0.3817 USDT |
0.3737 USDT |
0.3771 USDT |
0.3792 USDT |
| 2023-04-06 |
0.3805 USDT |
489,350.4642 GMT |
0.3856 USDT |
0.3741 USDT |
0.3773 USDT |
0.3814 USDT |
| 2023-04-05 |
0.3835 USDT |
617,001.6271 GMT |
0.3791 USDT |
0.3730 USDT |
0.3765 USDT |
0.3779 USDT |
| 2023-04-04 |
0.3758 USDT |
989,793.1816 GMT |
0.3784 USDT |
0.3631 USDT |
0.3741 USDT |
0.3792 USDT |
| 2023-04-03 |
0.3757 USDT |
1,370,648.2697 GMT |
0.3820 USDT |
0.3670 USDT |
0.3725 USDT |
0.3797 USDT |