Identifier on Huobi: gmtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-03 |
0.0220 USDT |
33,528.7200 GMT |
0.0231 USDT |
0.0216 USDT |
0.0218 USDT |
0.0221 USDT |
| 2025-11-02 |
0.0255 USDT |
32,571.0868 GMT |
0.0256 USDT |
0.0253 USDT |
0.0253 USDT |
0.0254 USDT |
| 2025-11-01 |
0.0253 USDT |
68,702.5455 GMT |
0.0243 USDT |
0.0243 USDT |
0.0243 USDT |
0.0256 USDT |
| 2025-10-31 |
0.0245 USDT |
35,204.9102 GMT |
0.0244 USDT |
0.0240 USDT |
0.0241 USDT |
0.0241 USDT |
| 2025-10-30 |
0.0257 USDT |
155,328.4407 GMT |
0.0263 USDT |
0.0240 USDT |
0.0240 USDT |
0.0240 USDT |
| 2025-10-29 |
0.0267 USDT |
102,908.5785 GMT |
0.0266 USDT |
0.0259 USDT |
0.0262 USDT |
0.0270 USDT |
| 2025-10-28 |
0.0275 USDT |
125,453.7461 GMT |
0.0276 USDT |
0.0262 USDT |
0.0263 USDT |
0.0263 USDT |
| 2025-10-27 |
0.0287 USDT |
349.6000 GMT |
0.0290 USDT |
0.0287 USDT |
0.0287 USDT |
0.0287 USDT |
| 2025-10-26 |
0.0281 USDT |
9,073.4786 GMT |
0.0279 USDT |
0.0279 USDT |
0.0279 USDT |
0.0280 USDT |
| 2025-10-25 |
0.0278 USDT |
38,237.6435 GMT |
0.0278 USDT |
0.0276 USDT |
0.0276 USDT |
0.0279 USDT |
| 2025-10-24 |
0.0276 USDT |
17,126.5651 GMT |
0.0272 USDT |
0.0272 USDT |
0.0272 USDT |
0.0273 USDT |
| 2025-10-23 |
0.0268 USDT |
93,296.4327 GMT |
0.0266 USDT |
0.0263 USDT |
0.0265 USDT |
0.0270 USDT |
| 2025-10-22 |
0.0265 USDT |
54,411.8179 GMT |
0.0274 USDT |
0.0257 USDT |
0.0259 USDT |
0.0258 USDT |
| 2025-10-21 |
0.0283 USDT |
48,415.0094 GMT |
0.0285 USDT |
0.0270 USDT |
0.0270 USDT |
0.0287 USDT |
| 2025-10-20 |
0.0282 USDT |
17,916.5549 GMT |
0.0280 USDT |
0.0280 USDT |
0.0280 USDT |
0.0285 USDT |
| 2025-10-19 |
0.0273 USDT |
30,969.6821 GMT |
0.0273 USDT |
0.0268 USDT |
0.0270 USDT |
0.0277 USDT |
| 2025-10-18 |
0.0272 USDT |
40,045.4610 GMT |
0.0272 USDT |
0.0269 USDT |
0.0269 USDT |
0.0273 USDT |
| 2025-10-17 |
0.0268 USDT |
208,984.6866 GMT |
0.0278 USDT |
0.0258 USDT |
0.0262 USDT |
0.0269 USDT |
| 2025-10-16 |
0.0297 USDT |
185,907.1881 GMT |
0.0284 USDT |
0.0283 USDT |
0.0284 USDT |
0.0302 USDT |
| 2025-10-15 |
0.0296 USDT |
115,979.3061 GMT |
0.0297 USDT |
0.0283 USDT |
0.0283 USDT |
0.0283 USDT |
| 2025-10-14 |
0.0291 USDT |
128,308.3514 GMT |
0.0312 USDT |
0.0284 USDT |
0.0288 USDT |
0.0292 USDT |
| 2025-10-13 |
0.0302 USDT |
109,262.4024 GMT |
0.0297 USDT |
0.0294 USDT |
0.0294 USDT |
0.0302 USDT |
| 2025-10-12 |
0.0286 USDT |
132,032.2407 GMT |
0.0260 USDT |
0.0260 USDT |
0.0260 USDT |
0.0297 USDT |
| 2025-10-11 |
0.0269 USDT |
151,952.3002 GMT |
0.0269 USDT |
0.0255 USDT |
0.0255 USDT |
0.0255 USDT |
| 2025-10-10 |
0.0381 USDT |
36,949.7388 GMT |
0.0381 USDT |
0.0361 USDT |
0.0362 USDT |
0.0362 USDT |
| 2025-10-09 |
0.0377 USDT |
42,550.6922 GMT |
0.0387 USDT |
0.0370 USDT |
0.0370 USDT |
0.0371 USDT |
| 2025-10-08 |
0.0000 USDT |
0.0000 GMT |
0.0381 USDT |
0.0381 USDT |
0.0381 USDT |
0.0381 USDT |
| 2025-10-07 |
0.0000 USDT |
0.0000 GMT |
0.0403 USDT |
0.0403 USDT |
0.0403 USDT |
0.0403 USDT |
| 2025-10-06 |
0.0394 USDT |
11,229.5829 GMT |
0.0390 USDT |
0.0388 USDT |
0.0390 USDT |
0.0396 USDT |
| 2025-10-05 |
0.0401 USDT |
23,000.0604 GMT |
0.0394 USDT |
0.0392 USDT |
0.0392 USDT |
0.0397 USDT |
| 2025-10-04 |
0.0401 USDT |
146,779.3727 GMT |
0.0410 USDT |
0.0391 USDT |
0.0391 USDT |
0.0393 USDT |
| 2025-10-03 |
0.0401 USDT |
28,636.3105 GMT |
0.0402 USDT |
0.0394 USDT |
0.0394 USDT |
0.0410 USDT |
| 2025-10-02 |
0.0398 USDT |
50,858.6250 GMT |
0.0397 USDT |
0.0393 USDT |
0.0396 USDT |
0.0406 USDT |
| 2025-10-01 |
0.0389 USDT |
59,330.9319 GMT |
0.0377 USDT |
0.0376 USDT |
0.0376 USDT |
0.0395 USDT |
| 2025-09-30 |
0.0000 USDT |
0.0000 GMT |
0.0379 USDT |
0.0379 USDT |
0.0379 USDT |
0.0379 USDT |
| 2025-09-29 |
0.0379 USDT |
2,028.2853 GMT |
0.0384 USDT |
0.0376 USDT |
0.0376 USDT |
0.0376 USDT |
| 2025-09-28 |
0.0380 USDT |
1,998.6567 GMT |
0.0378 USDT |
0.0375 USDT |
0.0375 USDT |
0.0384 USDT |
| 2025-09-27 |
0.0381 USDT |
48,035.5872 GMT |
0.0383 USDT |
0.0377 USDT |
0.0378 USDT |
0.0383 USDT |
| 2025-09-26 |
0.0373 USDT |
9,222.7356 GMT |
0.0368 USDT |
0.0366 USDT |
0.0366 USDT |
0.0384 USDT |
| 2025-09-25 |
0.0378 USDT |
43,733.0942 GMT |
0.0387 USDT |
0.0363 USDT |
0.0363 USDT |
0.0363 USDT |
| 2025-09-24 |
0.0393 USDT |
30,233.4901 GMT |
0.0384 USDT |
0.0384 USDT |
0.0384 USDT |
0.0390 USDT |
| 2025-09-23 |
0.0391 USDT |
34,928.4058 GMT |
0.0386 USDT |
0.0385 USDT |
0.0385 USDT |
0.0395 USDT |
| 2025-09-22 |
0.0388 USDT |
95,103.5176 GMT |
0.0403 USDT |
0.0370 USDT |
0.0384 USDT |
0.0386 USDT |
| 2025-09-21 |
0.0424 USDT |
22,908.2921 GMT |
0.0420 USDT |
0.0415 USDT |
0.0416 USDT |
0.0415 USDT |
| 2025-09-20 |
0.0422 USDT |
20,408.8626 GMT |
0.0421 USDT |
0.0419 USDT |
0.0420 USDT |
0.0420 USDT |
| 2025-09-19 |
0.0432 USDT |
19,523.4374 GMT |
0.0439 USDT |
0.0422 USDT |
0.0422 USDT |
0.0422 USDT |
| 2025-09-18 |
0.0436 USDT |
12,645.0459 GMT |
0.0438 USDT |
0.0432 USDT |
0.0432 USDT |
0.0440 USDT |
| 2025-09-17 |
0.0418 USDT |
36,432.2420 GMT |
0.0421 USDT |
0.0413 USDT |
0.0414 USDT |
0.0415 USDT |
| 2025-09-16 |
0.0421 USDT |
6,275.4729 GMT |
0.0419 USDT |
0.0417 USDT |
0.0417 USDT |
0.0425 USDT |
| 2025-09-15 |
0.0427 USDT |
61,806.1575 GMT |
0.0437 USDT |
0.0418 USDT |
0.0418 USDT |
0.0418 USDT |