Identifier on Huobi: gmtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |