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