Identifier on Huobi: gmtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-23 |
0.6062 USDT |
1,630,449.3272 GMT |
0.5031 USDT |
0.5023 USDT |
0.5363 USDT |
0.5959 USDT |
| 2023-01-22 |
0.5117 USDT |
1,292,724.8931 GMT |
0.4924 USDT |
0.4845 USDT |
0.4960 USDT |
0.4876 USDT |
| 2023-01-21 |
0.5010 USDT |
1,262,063.1398 GMT |
0.5050 USDT |
0.4450 USDT |
0.4947 USDT |
0.5123 USDT |
| 2023-01-20 |
0.4580 USDT |
1,199,133.9179 GMT |
0.4308 USDT |
0.4214 USDT |
0.4257 USDT |
0.5112 USDT |
| 2023-01-19 |
0.4303 USDT |
627,032.3577 GMT |
0.4203 USDT |
0.4179 USDT |
0.4275 USDT |
0.4309 USDT |
| 2023-01-18 |
0.4468 USDT |
1,559,467.7497 GMT |
0.4788 USDT |
0.4124 USDT |
0.4278 USDT |
0.4204 USDT |
| 2023-01-17 |
0.4916 USDT |
1,112,395.8579 GMT |
0.4894 USDT |
0.4691 USDT |
0.4834 USDT |
0.4876 USDT |
| 2023-01-16 |
0.5010 USDT |
1,760,570.9177 GMT |
0.5125 USDT |
0.4569 USDT |
0.4943 USDT |
0.4959 USDT |
| 2023-01-15 |
0.5061 USDT |
1,797,984.0177 GMT |
0.5162 USDT |
0.4639 USDT |
0.4745 USDT |
0.5202 USDT |
| 2023-01-14 |
0.4531 USDT |
2,698,897.2710 GMT |
0.3627 USDT |
0.3619 USDT |
0.3772 USDT |
0.5042 USDT |
| 2023-01-13 |
0.3443 USDT |
784,368.4437 GMT |
0.3486 USDT |
0.3340 USDT |
0.3383 USDT |
0.3509 USDT |
| 2023-01-12 |
0.3076 USDT |
536,621.9336 GMT |
0.3036 USDT |
0.2898 USDT |
0.2970 USDT |
0.3211 USDT |
| 2023-01-11 |
0.2976 USDT |
268,034.2770 GMT |
0.3073 USDT |
0.2861 USDT |
0.2884 USDT |
0.2894 USDT |
| 2023-01-10 |
0.3057 USDT |
886,293.4406 GMT |
0.3078 USDT |
0.2947 USDT |
0.3022 USDT |
0.3073 USDT |
| 2023-01-09 |
0.3143 USDT |
1,302,652.4723 GMT |
0.2791 USDT |
0.2753 USDT |
0.2814 USDT |
0.3112 USDT |
| 2023-01-08 |
0.2682 USDT |
167,468.9393 GMT |
0.2631 USDT |
0.2571 USDT |
0.2585 USDT |
0.2799 USDT |
| 2023-01-07 |
0.2644 USDT |
253,825.9480 GMT |
0.2585 USDT |
0.2582 USDT |
0.2615 USDT |
0.2630 USDT |
| 2023-01-06 |
0.2507 USDT |
120,479.8427 GMT |
0.2551 USDT |
0.2446 USDT |
0.2472 USDT |
0.2559 USDT |
| 2023-01-05 |
0.2581 USDT |
173,735.7570 GMT |
0.2562 USDT |
0.2531 USDT |
0.2558 USDT |
0.2584 USDT |
| 2023-01-04 |
0.2568 USDT |
167,893.9808 GMT |
0.2559 USDT |
0.2509 USDT |
0.2527 USDT |
0.2528 USDT |
| 2023-01-03 |
0.2489 USDT |
459,938.1785 GMT |
0.2465 USDT |
0.2417 USDT |
0.2434 USDT |
0.2489 USDT |
| 2023-01-02 |
0.2482 USDT |
450,976.8579 GMT |
0.2396 USDT |
0.2344 USDT |
0.2376 USDT |
0.2486 USDT |
| 2023-01-01 |
0.2331 USDT |
249,022.0311 GMT |
0.2300 USDT |
0.2284 USDT |
0.2294 USDT |
0.2404 USDT |
| 2022-12-31 |
0.2273 USDT |
415,428.3420 GMT |
0.2286 USDT |
0.2215 USDT |
0.2239 USDT |
0.2276 USDT |
| 2022-12-30 |
0.2299 USDT |
278,235.5209 GMT |
0.2395 USDT |
0.2232 USDT |
0.2259 USDT |
0.2294 USDT |
| 2022-12-29 |
0.2416 USDT |
370,503.3124 GMT |
0.2503 USDT |
0.2259 USDT |
0.2287 USDT |
0.2277 USDT |
| 2022-12-28 |
0.2587 USDT |
616,328.3849 GMT |
0.2744 USDT |
0.2452 USDT |
0.2535 USDT |
0.2475 USDT |
| 2022-12-27 |
0.2797 USDT |
201,974.1780 GMT |
0.2896 USDT |
0.2707 USDT |
0.2735 USDT |
0.2735 USDT |
| 2022-12-26 |
0.2873 USDT |
98,686.2628 GMT |
0.2863 USDT |
0.2850 USDT |
0.2861 USDT |
0.2893 USDT |
| 2022-12-25 |
0.2889 USDT |
199,231.3878 GMT |
0.2888 USDT |
0.2833 USDT |
0.2844 USDT |
0.2842 USDT |
| 2022-12-24 |
0.2896 USDT |
68,232.7573 GMT |
0.2904 USDT |
0.2885 USDT |
0.2888 USDT |
0.2886 USDT |