Identifier on Huobi: gmtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-03 |
0.5081 USDT |
3,268,118.5454 GMT |
0.4873 USDT |
0.4838 USDT |
0.4961 USDT |
0.5094 USDT |
| 2022-11-02 |
0.5048 USDT |
5,278,721.3517 GMT |
0.5235 USDT |
0.4769 USDT |
0.4871 USDT |
0.4863 USDT |
| 2022-11-01 |
0.5391 USDT |
2,311,652.4135 GMT |
0.5433 USDT |
0.5237 USDT |
0.5296 USDT |
0.5274 USDT |
| 2022-10-31 |
0.5367 USDT |
4,328,713.8877 GMT |
0.5322 USDT |
0.5193 USDT |
0.5294 USDT |
0.5406 USDT |
| 2022-10-30 |
0.5487 USDT |
7,284,954.1594 GMT |
0.5171 USDT |
0.5116 USDT |
0.5189 USDT |
0.5417 USDT |
| 2022-10-29 |
0.5269 USDT |
3,969,624.5955 GMT |
0.5153 USDT |
0.5048 USDT |
0.5154 USDT |
0.5148 USDT |
| 2022-10-28 |
0.4940 USDT |
2,094,407.2818 GMT |
0.4968 USDT |
0.4714 USDT |
0.4799 USDT |
0.5187 USDT |
| 2022-10-27 |
0.5151 USDT |
4,631,516.9977 GMT |
0.4884 USDT |
0.4868 USDT |
0.4958 USDT |
0.5069 USDT |
| 2022-10-26 |
0.4904 USDT |
3,130,462.7201 GMT |
0.4748 USDT |
0.4710 USDT |
0.4757 USDT |
0.4903 USDT |
| 2022-10-25 |
0.4693 USDT |
3,345,683.8085 GMT |
0.4592 USDT |
0.4580 USDT |
0.4637 USDT |
0.4723 USDT |
| 2022-10-24 |
0.4711 USDT |
2,598,368.4226 GMT |
0.4844 USDT |
0.4620 USDT |
0.4662 USDT |
0.4674 USDT |
| 2022-10-23 |
0.4741 USDT |
3,884,495.8867 GMT |
0.4711 USDT |
0.4675 USDT |
0.4722 USDT |
0.4873 USDT |
| 2022-10-22 |
0.4749 USDT |
1,621,340.3212 GMT |
0.4775 USDT |
0.4670 USDT |
0.4704 USDT |
0.4711 USDT |
| 2022-10-21 |
0.4791 USDT |
3,790,401.0625 GMT |
0.5027 USDT |
0.4557 USDT |
0.4680 USDT |
0.4797 USDT |
| 2022-10-20 |
0.5189 USDT |
3,480,618.3700 GMT |
0.5157 USDT |
0.4966 USDT |
0.5039 USDT |
0.5010 USDT |
| 2022-10-19 |
0.5576 USDT |
2,898,665.4114 GMT |
0.5688 USDT |
0.5482 USDT |
0.5534 USDT |
0.5512 USDT |
| 2022-10-18 |
0.5790 USDT |
3,123,343.3747 GMT |
0.5900 USDT |
0.5592 USDT |
0.5672 USDT |
0.5691 USDT |
| 2022-10-17 |
0.5828 USDT |
3,356,393.2592 GMT |
0.5778 USDT |
0.5711 USDT |
0.5771 USDT |
0.5907 USDT |
| 2022-10-16 |
0.5752 USDT |
1,717,227.2245 GMT |
0.5675 USDT |
0.5661 USDT |
0.5729 USDT |
0.5738 USDT |