Identifier on Huobi: gmtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-11 |
0.4299 USDT |
512,389.2433 GMT |
0.4317 USDT |
0.4225 USDT |
0.4261 USDT |
0.4375 USDT |
| 2023-02-10 |
0.4279 USDT |
917,854.4749 GMT |
0.4284 USDT |
0.4162 USDT |
0.4250 USDT |
0.4308 USDT |
| 2023-02-09 |
0.4840 USDT |
867,359.5738 GMT |
0.5157 USDT |
0.4385 USDT |
0.4772 USDT |
0.4494 USDT |
| 2023-02-08 |
0.5324 USDT |
803,407.1311 GMT |
0.5408 USDT |
0.5009 USDT |
0.5109 USDT |
0.5097 USDT |
| 2023-02-07 |
0.5202 USDT |
750,955.4043 GMT |
0.5060 USDT |
0.5044 USDT |
0.5136 USDT |
0.5393 USDT |
| 2023-02-06 |
0.5184 USDT |
678,287.6157 GMT |
0.5178 USDT |
0.5031 USDT |
0.5121 USDT |
0.5170 USDT |
| 2023-02-05 |
0.5316 USDT |
1,135,530.9831 GMT |
0.5616 USDT |
0.4869 USDT |
0.5117 USDT |
0.5182 USDT |
| 2023-02-04 |
0.5577 USDT |
505,197.2186 GMT |
0.5597 USDT |
0.5470 USDT |
0.5517 USDT |
0.5687 USDT |
| 2023-02-03 |
0.5516 USDT |
737,011.0836 GMT |
0.5539 USDT |
0.5387 USDT |
0.5474 USDT |
0.5569 USDT |
| 2023-02-02 |
0.5806 USDT |
627,822.8347 GMT |
0.5786 USDT |
0.5668 USDT |
0.5798 USDT |
0.5868 USDT |
| 2023-02-01 |
0.5425 USDT |
1,021,943.7925 GMT |
0.5518 USDT |
0.5166 USDT |
0.5247 USDT |
0.5774 USDT |
| 2023-01-31 |
0.5437 USDT |
723,573.9119 GMT |
0.5465 USDT |
0.5256 USDT |
0.5341 USDT |
0.5502 USDT |
| 2023-01-30 |
0.5591 USDT |
707,345.9496 GMT |
0.6146 USDT |
0.5246 USDT |
0.5396 USDT |
0.5394 USDT |
| 2023-01-29 |
0.5987 USDT |
738,573.5802 GMT |
0.5914 USDT |
0.5776 USDT |
0.5941 USDT |
0.6125 USDT |
| 2023-01-28 |
0.6047 USDT |
843,669.5894 GMT |
0.6053 USDT |
0.5815 USDT |
0.5917 USDT |
0.5876 USDT |
| 2023-01-27 |
0.5950 USDT |
904,796.7705 GMT |
0.6138 USDT |
0.5769 USDT |
0.5901 USDT |
0.6087 USDT |
| 2023-01-26 |
0.6348 USDT |
1,660,273.0562 GMT |
0.5735 USDT |
0.5712 USDT |
0.6057 USDT |
0.5982 USDT |
| 2023-01-25 |
0.5382 USDT |
1,014,923.9821 GMT |
0.5257 USDT |
0.5113 USDT |
0.5241 USDT |
0.5491 USDT |
| 2023-01-24 |
0.5709 USDT |
1,213,708.5117 GMT |
0.5914 USDT |
0.5147 USDT |
0.5274 USDT |
0.5274 USDT |