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