Identifier on Huobi: gmtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
0.3840 USDT |
608,229.6586 GMT |
0.3979 USDT |
0.3750 USDT |
0.3803 USDT |
0.3812 USDT |
| 2023-04-01 |
0.3926 USDT |
392,145.3287 GMT |
0.3938 USDT |
0.3864 USDT |
0.3898 USDT |
0.3923 USDT |
| 2023-03-31 |
0.3866 USDT |
428,986.9964 GMT |
0.3844 USDT |
0.3751 USDT |
0.3791 USDT |
0.3938 USDT |
| 2023-03-30 |
0.3875 USDT |
609,121.9832 GMT |
0.3950 USDT |
0.3773 USDT |
0.3817 USDT |
0.3823 USDT |
| 2023-03-29 |
0.3896 USDT |
348,756.1649 GMT |
0.3776 USDT |
0.3745 USDT |
0.3787 USDT |
0.3940 USDT |
| 2023-03-28 |
0.3643 USDT |
380,029.0893 GMT |
0.3671 USDT |
0.3569 USDT |
0.3612 USDT |
0.3756 USDT |
| 2023-03-27 |
0.3725 USDT |
419,855.7175 GMT |
0.3905 USDT |
0.3498 USDT |
0.3624 USDT |
0.3627 USDT |
| 2023-03-26 |
0.3854 USDT |
216,232.9954 GMT |
0.3793 USDT |
0.3736 USDT |
0.3813 USDT |
0.3852 USDT |
| 2023-03-25 |
0.3841 USDT |
212,102.2940 GMT |
0.3871 USDT |
0.3789 USDT |
0.3831 USDT |
0.3805 USDT |
| 2023-03-24 |
0.3968 USDT |
658,545.8530 GMT |
0.4105 USDT |
0.3775 USDT |
0.3851 USDT |
0.3866 USDT |
| 2023-03-23 |
0.3989 USDT |
583,293.9029 GMT |
0.3880 USDT |
0.3806 USDT |
0.3866 USDT |
0.4085 USDT |
| 2023-03-22 |
0.3977 USDT |
875,368.0834 GMT |
0.4090 USDT |
0.3711 USDT |
0.3853 USDT |
0.3833 USDT |
| 2023-03-21 |
0.4068 USDT |
1,068,204.9867 GMT |
0.4147 USDT |
0.3861 USDT |
0.3965 USDT |
0.4062 USDT |
| 2023-03-20 |
0.4281 USDT |
998,878.3776 GMT |
0.4451 USDT |
0.4075 USDT |
0.4209 USDT |
0.4210 USDT |
| 2023-03-19 |
0.4604 USDT |
1,019,784.7587 GMT |
0.4535 USDT |
0.4365 USDT |
0.4450 USDT |
0.4524 USDT |
| 2023-03-18 |
0.4499 USDT |
1,045,655.6668 GMT |
0.4158 USDT |
0.4155 USDT |
0.4362 USDT |
0.4744 USDT |
| 2023-03-17 |
0.3819 USDT |
540,579.2909 GMT |
0.3719 USDT |
0.3648 USDT |
0.3737 USDT |
0.3906 USDT |
| 2023-03-16 |
0.3666 USDT |
991,961.0149 GMT |
0.3654 USDT |
0.3549 USDT |
0.3630 USDT |
0.3721 USDT |
| 2023-03-15 |
0.3886 USDT |
992,754.9972 GMT |
0.4089 USDT |
0.3560 USDT |
0.3645 USDT |
0.3649 USDT |
| 2023-03-14 |
0.3920 USDT |
1,039,422.3075 GMT |
0.3628 USDT |
0.3533 USDT |
0.3579 USDT |
0.4123 USDT |
| 2023-03-13 |
0.3486 USDT |
683,544.4639 GMT |
0.3418 USDT |
0.3319 USDT |
0.3381 USDT |
0.3636 USDT |
| 2023-03-12 |
0.3050 USDT |
284,403.9360 GMT |
0.3031 USDT |
0.2941 USDT |
0.2965 USDT |
0.3153 USDT |
| 2023-03-11 |
0.3011 USDT |
444,435.9588 GMT |
0.3088 USDT |
0.2901 USDT |
0.2944 USDT |
0.3021 USDT |
| 2023-03-10 |
0.3003 USDT |
962,815.2980 GMT |
0.3072 USDT |
0.2832 USDT |
0.2928 USDT |
0.3078 USDT |
| 2023-03-09 |
0.3271 USDT |
574,911.3332 GMT |
0.3298 USDT |
0.3000 USDT |
0.3108 USDT |
0.3077 USDT |
| 2023-03-08 |
0.3444 USDT |
378,396.8827 GMT |
0.3571 USDT |
0.3349 USDT |
0.3387 USDT |
0.3352 USDT |
| 2023-03-07 |
0.3598 USDT |
386,504.0769 GMT |
0.3727 USDT |
0.3447 USDT |
0.3492 USDT |
0.3500 USDT |
| 2023-03-06 |
0.3641 USDT |
327,790.5071 GMT |
0.3682 USDT |
0.3547 USDT |
0.3580 USDT |
0.3729 USDT |
| 2023-03-05 |
0.3704 USDT |
379,331.6293 GMT |
0.3724 USDT |
0.3639 USDT |
0.3700 USDT |
0.3695 USDT |
| 2023-03-04 |
0.3818 USDT |
238,768.0604 GMT |
0.3958 USDT |
0.3607 USDT |
0.3692 USDT |
0.3641 USDT |
| 2023-03-03 |
0.3978 USDT |
711,134.2756 GMT |
0.4231 USDT |
0.3822 USDT |
0.3953 USDT |
0.3919 USDT |
| 2023-03-02 |
0.4107 USDT |
2,065,861.1738 GMT |
0.3897 USDT |
0.3818 USDT |
0.3885 USDT |
0.4234 USDT |
| 2023-03-01 |
0.3822 USDT |
359,609.5398 GMT |
0.3661 USDT |
0.3657 USDT |
0.3734 USDT |
0.3792 USDT |
| 2023-02-28 |
0.3793 USDT |
445,517.9033 GMT |
0.3870 USDT |
0.3670 USDT |
0.3773 USDT |
0.3676 USDT |
| 2023-02-27 |
0.3859 USDT |
752,662.8814 GMT |
0.3790 USDT |
0.3745 USDT |
0.3769 USDT |
0.3870 USDT |
| 2023-02-26 |
0.3734 USDT |
254,524.0547 GMT |
0.3721 USDT |
0.3671 USDT |
0.3707 USDT |
0.3761 USDT |
| 2023-02-25 |
0.3720 USDT |
482,039.6063 GMT |
0.3836 USDT |
0.3535 USDT |
0.3584 USDT |
0.3714 USDT |
| 2023-02-24 |
0.4034 USDT |
463,777.8014 GMT |
0.4185 USDT |
0.3796 USDT |
0.3872 USDT |
0.3862 USDT |
| 2023-02-23 |
0.4271 USDT |
358,517.3186 GMT |
0.4284 USDT |
0.4115 USDT |
0.4168 USDT |
0.4180 USDT |
| 2023-02-22 |
0.4261 USDT |
599,154.1748 GMT |
0.4404 USDT |
0.4106 USDT |
0.4172 USDT |
0.4282 USDT |
| 2023-02-21 |
0.4467 USDT |
555,033.6438 GMT |
0.4566 USDT |
0.4320 USDT |
0.4416 USDT |
0.4465 USDT |
| 2023-02-20 |
0.4530 USDT |
719,006.3597 GMT |
0.4391 USDT |
0.4200 USDT |
0.4396 USDT |
0.4576 USDT |
| 2023-02-19 |
0.4560 USDT |
630,961.6459 GMT |
0.4581 USDT |
0.4303 USDT |
0.4420 USDT |
0.4418 USDT |
| 2023-02-18 |
0.4621 USDT |
336,726.3463 GMT |
0.4583 USDT |
0.4507 USDT |
0.4566 USDT |
0.4586 USDT |
| 2023-02-17 |
0.4468 USDT |
539,852.7034 GMT |
0.4310 USDT |
0.4293 USDT |
0.4385 USDT |
0.4610 USDT |
| 2023-02-16 |
0.4773 USDT |
893,442.4913 GMT |
0.4780 USDT |
0.4535 USDT |
0.4609 USDT |
0.4567 USDT |
| 2023-02-15 |
0.4536 USDT |
786,316.9146 GMT |
0.4314 USDT |
0.4203 USDT |
0.4239 USDT |
0.4762 USDT |
| 2023-02-14 |
0.4071 USDT |
669,313.9464 GMT |
0.4046 USDT |
0.3930 USDT |
0.3994 USDT |
0.4275 USDT |
| 2023-02-13 |
0.4039 USDT |
1,215,523.6742 GMT |
0.4229 USDT |
0.3872 USDT |
0.3961 USDT |
0.3967 USDT |
| 2023-02-12 |
0.4350 USDT |
738,886.2534 GMT |
0.4361 USDT |
0.4125 USDT |
0.4259 USDT |
0.4236 USDT |