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