Identifier on Huobi: gmtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
0.2906 USDT |
105,622.0716 GMT |
0.2922 USDT |
0.2875 USDT |
0.2889 USDT |
0.2914 USDT |
| 2022-12-22 |
0.2885 USDT |
173,209.1793 GMT |
0.2907 USDT |
0.2811 USDT |
0.2823 USDT |
0.2913 USDT |
| 2022-12-21 |
0.2903 USDT |
168,380.6209 GMT |
0.2987 USDT |
0.2845 USDT |
0.2859 USDT |
0.2867 USDT |
| 2022-12-20 |
0.2969 USDT |
169,394.9707 GMT |
0.2826 USDT |
0.2826 USDT |
0.2887 USDT |
0.2992 USDT |
| 2022-12-19 |
0.2935 USDT |
529,345.0168 GMT |
0.3003 USDT |
0.2756 USDT |
0.2830 USDT |
0.2828 USDT |
| 2022-12-18 |
0.2974 USDT |
224,916.7298 GMT |
0.3038 USDT |
0.2897 USDT |
0.2927 USDT |
0.3002 USDT |
| 2022-12-17 |
0.3054 USDT |
387,462.0158 GMT |
0.3120 USDT |
0.2964 USDT |
0.3003 USDT |
0.3044 USDT |
| 2022-12-16 |
0.3546 USDT |
350,340.7521 GMT |
0.3747 USDT |
0.3422 USDT |
0.3463 USDT |
0.3459 USDT |
| 2022-12-15 |
0.3774 USDT |
219,607.3539 GMT |
0.3856 USDT |
0.3738 USDT |
0.3760 USDT |
0.3753 USDT |
| 2022-12-14 |
0.3924 USDT |
280,433.0378 GMT |
0.3991 USDT |
0.3809 USDT |
0.3856 USDT |
0.3856 USDT |
| 2022-12-13 |
0.3927 USDT |
332,204.5415 GMT |
0.4043 USDT |
0.3829 USDT |
0.3862 USDT |
0.3986 USDT |
| 2022-12-12 |
0.3983 USDT |
217,371.6469 GMT |
0.3919 USDT |
0.3897 USDT |
0.3917 USDT |
0.4006 USDT |
| 2022-12-11 |
0.3986 USDT |
48,928.7477 GMT |
0.4039 USDT |
0.3902 USDT |
0.3960 USDT |
0.3929 USDT |
| 2022-12-10 |
0.4016 USDT |
79,785.8281 GMT |
0.4024 USDT |
0.3981 USDT |
0.3999 USDT |
0.4040 USDT |
| 2022-12-09 |
0.4045 USDT |
119,611.0079 GMT |
0.4103 USDT |
0.3979 USDT |
0.3995 USDT |
0.3985 USDT |
| 2022-12-08 |
0.4025 USDT |
179,836.7596 GMT |
0.4079 USDT |
0.3962 USDT |
0.4002 USDT |
0.4068 USDT |
| 2022-12-07 |
0.4071 USDT |
529,981.1777 GMT |
0.4071 USDT |
0.3900 USDT |
0.3933 USDT |
0.4092 USDT |
| 2022-12-06 |
0.4038 USDT |
122,696.9802 GMT |
0.3939 USDT |
0.3928 USDT |
0.3946 USDT |
0.4029 USDT |
| 2022-12-05 |
0.3984 USDT |
149,577.6714 GMT |
0.3939 USDT |
0.3917 USDT |
0.3942 USDT |
0.3963 USDT |
| 2022-12-04 |
0.3913 USDT |
173,395.9046 GMT |
0.3867 USDT |
0.3863 USDT |
0.3881 USDT |
0.3910 USDT |
| 2022-12-03 |
0.3940 USDT |
264,983.8296 GMT |
0.3922 USDT |
0.3852 USDT |
0.3875 USDT |
0.3896 USDT |
| 2022-12-02 |
0.3860 USDT |
179,520.4296 GMT |
0.3817 USDT |
0.3766 USDT |
0.3816 USDT |
0.3904 USDT |
| 2022-12-01 |
0.3877 USDT |
118,835.3933 GMT |
0.3920 USDT |
0.3802 USDT |
0.3841 USDT |
0.3832 USDT |
| 2022-11-30 |
0.3832 USDT |
445,586.6437 GMT |
0.3771 USDT |
0.3739 USDT |
0.3822 USDT |
0.3870 USDT |
| 2022-11-29 |
0.3761 USDT |
530,634.0825 GMT |
0.3708 USDT |
0.3657 USDT |
0.3708 USDT |
0.3752 USDT |
| 2022-11-28 |
0.3706 USDT |
780,629.6480 GMT |
0.3818 USDT |
0.3597 USDT |
0.3647 USDT |
0.3701 USDT |
| 2022-11-27 |
0.3883 USDT |
424,033.8270 GMT |
0.3786 USDT |
0.3750 USDT |
0.3783 USDT |
0.3920 USDT |
| 2022-11-26 |
0.3843 USDT |
393,585.9969 GMT |
0.3813 USDT |
0.3793 USDT |
0.3827 USDT |
0.3816 USDT |
| 2022-11-25 |
0.3788 USDT |
399,146.3186 GMT |
0.3884 USDT |
0.3720 USDT |
0.3761 USDT |
0.3817 USDT |
| 2022-11-24 |
0.3877 USDT |
566,363.8409 GMT |
0.3954 USDT |
0.3815 USDT |
0.3853 USDT |
0.3873 USDT |
| 2022-11-23 |
0.3830 USDT |
571,187.4150 GMT |
0.3723 USDT |
0.3684 USDT |
0.3715 USDT |
0.3950 USDT |
| 2022-11-22 |
0.3613 USDT |
590,077.6133 GMT |
0.3604 USDT |
0.3507 USDT |
0.3574 USDT |
0.3667 USDT |
| 2022-11-21 |
0.3627 USDT |
890,965.6043 GMT |
0.3764 USDT |
0.3451 USDT |
0.3533 USDT |
0.3586 USDT |
| 2022-11-20 |
0.4029 USDT |
934,514.7369 GMT |
0.4149 USDT |
0.3743 USDT |
0.3812 USDT |
0.3802 USDT |
| 2022-11-19 |
0.4055 USDT |
491,005.3048 GMT |
0.4053 USDT |
0.3970 USDT |
0.4013 USDT |
0.4103 USDT |
| 2022-11-18 |
0.3994 USDT |
411,625.1407 GMT |
0.3966 USDT |
0.3936 USDT |
0.3956 USDT |
0.4048 USDT |
| 2022-11-17 |
0.4035 USDT |
842,830.2562 GMT |
0.3925 USDT |
0.3901 USDT |
0.3958 USDT |
0.3945 USDT |
| 2022-11-16 |
0.3913 USDT |
799,092.4318 GMT |
0.3932 USDT |
0.3798 USDT |
0.3882 USDT |
0.3875 USDT |
| 2022-11-15 |
0.3876 USDT |
686,476.9091 GMT |
0.3826 USDT |
0.3749 USDT |
0.3828 USDT |
0.3877 USDT |
| 2022-11-14 |
0.3718 USDT |
1,837,243.7540 GMT |
0.3876 USDT |
0.3470 USDT |
0.3536 USDT |
0.3767 USDT |
| 2022-11-13 |
0.3803 USDT |
2,163,832.0900 GMT |
0.3789 USDT |
0.3660 USDT |
0.3735 USDT |
0.3877 USDT |
| 2022-11-12 |
0.3870 USDT |
1,550,982.7015 GMT |
0.3987 USDT |
0.3621 USDT |
0.3785 USDT |
0.3863 USDT |
| 2022-11-11 |
0.3971 USDT |
1,699,328.4110 GMT |
0.4183 USDT |
0.3683 USDT |
0.3846 USDT |
0.3922 USDT |
| 2022-11-10 |
0.3864 USDT |
3,873,223.6596 GMT |
0.3448 USDT |
0.3399 USDT |
0.3600 USDT |
0.4142 USDT |
| 2022-11-09 |
0.4511 USDT |
3,577,011.5157 GMT |
0.5122 USDT |
0.3785 USDT |
0.3891 USDT |
0.3792 USDT |
| 2022-11-08 |
0.5711 USDT |
5,244,565.7858 GMT |
0.5873 USDT |
0.5128 USDT |
0.5297 USDT |
0.5699 USDT |
| 2022-11-07 |
0.5906 USDT |
3,679,943.1197 GMT |
0.5484 USDT |
0.5464 USDT |
0.5596 USDT |
0.5963 USDT |
| 2022-11-06 |
0.5720 USDT |
1,680,547.3760 GMT |
0.5687 USDT |
0.5565 USDT |
0.5680 USDT |
0.5795 USDT |
| 2022-11-05 |
0.5658 USDT |
3,616,375.7672 GMT |
0.5380 USDT |
0.5335 USDT |
0.5675 USDT |
0.5705 USDT |
| 2022-11-04 |
0.5171 USDT |
3,184,818.6240 GMT |
0.4979 USDT |
0.4961 USDT |
0.5072 USDT |
0.5270 USDT |