Identifier on Huobi: gmtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-17 |
1.5535 USDT |
14,089,401.1680 GMT |
1.4318 USDT |
1.4207 USDT |
1.4517 USDT |
1.5193 USDT |
| 2022-05-16 |
1.4614 USDT |
11,563,222.2910 GMT |
1.6194 USDT |
1.3826 USDT |
1.4307 USDT |
1.4794 USDT |
| 2022-05-15 |
1.5039 USDT |
14,090,249.4220 GMT |
1.5354 USDT |
1.3955 USDT |
1.4325 USDT |
1.5426 USDT |
| 2022-05-14 |
1.4076 USDT |
13,803,884.8187 GMT |
1.4875 USDT |
1.2500 USDT |
1.3455 USDT |
1.4625 USDT |
| 2022-05-13 |
1.5245 USDT |
25,373,339.3990 GMT |
1.1626 USDT |
1.1230 USDT |
1.2764 USDT |
1.5223 USDT |
| 2022-05-12 |
1.0803 USDT |
40,283,648.2600 GMT |
1.3160 USDT |
0.8896 USDT |
1.0185 USDT |
1.1938 USDT |
| 2022-05-11 |
1.4572 USDT |
38,423,854.1161 GMT |
1.8008 USDT |
1.0948 USDT |
1.3007 USDT |
1.2690 USDT |
| 2022-05-10 |
1.9214 USDT |
37,849,677.8287 GMT |
1.7663 USDT |
1.6191 USDT |
1.8092 USDT |
1.7943 USDT |
| 2022-05-09 |
2.3931 USDT |
23,308,064.5699 GMT |
2.7198 USDT |
2.0504 USDT |
2.2065 USDT |
2.0558 USDT |
| 2022-05-08 |
2.6173 USDT |
15,281,450.0384 GMT |
2.5631 USDT |
2.4586 USDT |
2.5785 USDT |
2.6384 USDT |
| 2022-05-07 |
2.6907 USDT |
13,309,915.8946 GMT |
2.5208 USDT |
2.3914 USDT |
2.4451 USDT |
2.6626 USDT |
| 2022-05-06 |
2.5049 USDT |
6,966,442.1604 GMT |
2.7389 USDT |
2.3366 USDT |
2.4242 USDT |
2.4413 USDT |
| 2022-05-05 |
2.9260 USDT |
6,817,995.0470 GMT |
3.3419 USDT |
2.5366 USDT |
2.6921 USDT |
2.7508 USDT |
| 2022-05-04 |
3.3181 USDT |
5,360,116.3184 GMT |
3.2475 USDT |
3.1584 USDT |
3.2498 USDT |
3.3024 USDT |
| 2022-05-03 |
3.3082 USDT |
3,553,873.2699 GMT |
3.2430 USDT |
3.1866 USDT |
3.2587 USDT |
3.2224 USDT |
| 2022-05-02 |
3.3785 USDT |
5,134,932.8942 GMT |
3.4382 USDT |
3.1333 USDT |
3.2093 USDT |
3.2219 USDT |
| 2022-05-01 |
3.4518 USDT |
6,202,062.2996 GMT |
3.5046 USDT |
3.2911 USDT |
3.4000 USDT |
3.4019 USDT |
| 2022-04-30 |
3.7902 USDT |
8,396,403.2774 GMT |
3.8316 USDT |
3.4300 USDT |
3.5365 USDT |
3.4718 USDT |
| 2022-04-29 |
3.7588 USDT |
8,177,544.4214 GMT |
3.7611 USDT |
3.4171 USDT |
3.5263 USDT |
3.7998 USDT |
| 2022-04-28 |
3.8928 USDT |
5,864,671.4784 GMT |
3.8056 USDT |
3.5697 USDT |
3.7025 USDT |
3.6563 USDT |
| 2022-04-27 |
3.5181 USDT |
6,589,521.2265 GMT |
3.3363 USDT |
3.2359 USDT |
3.2982 USDT |
3.7647 USDT |
| 2022-04-26 |
3.3446 USDT |
3,772,715.2724 GMT |
3.3170 USDT |
3.1722 USDT |
3.2399 USDT |
3.2200 USDT |
| 2022-04-25 |
3.2849 USDT |
2,738,355.0400 GMT |
3.3714 USDT |
3.1273 USDT |
3.2041 USDT |
3.2407 USDT |
| 2022-04-24 |
3.2213 USDT |
9,087,005.3136 GMT |
3.1497 USDT |
3.1394 USDT |
3.1711 USDT |
3.2985 USDT |
| 2022-04-23 |
3.2086 USDT |
12,692,795.5301 GMT |
3.1756 USDT |
3.0967 USDT |
3.1446 USDT |
3.1497 USDT |
| 2022-04-22 |
3.1682 USDT |
14,618,597.4077 GMT |
3.1212 USDT |
3.0508 USDT |
3.1350 USDT |
3.1274 USDT |
| 2022-04-21 |
3.2259 USDT |
16,844,503.0767 GMT |
3.3588 USDT |
2.9726 USDT |
3.0923 USDT |
3.1273 USDT |
| 2022-04-20 |
3.5006 USDT |
16,036,053.2546 GMT |
3.7112 USDT |
3.3016 USDT |
3.3871 USDT |
3.3836 USDT |
| 2022-04-19 |
3.4442 USDT |
17,888,960.0076 GMT |
3.1936 USDT |
3.1369 USDT |
3.2483 USDT |
3.7020 USDT |
| 2022-04-18 |
2.6383 USDT |
12,327,839.7873 GMT |
2.4228 USDT |
2.2425 USDT |
2.2868 USDT |
3.0457 USDT |
| 2022-04-17 |
2.4940 USDT |
8,081,123.9147 GMT |
2.3794 USDT |
2.3559 USDT |
2.3795 USDT |
2.5444 USDT |
| 2022-04-16 |
2.3382 USDT |
7,564,924.0885 GMT |
2.3006 USDT |
2.2409 USDT |
2.2595 USDT |
2.4006 USDT |
| 2022-04-15 |
2.2264 USDT |
6,889,604.8574 GMT |
2.2255 USDT |
2.1731 USDT |
2.2052 USDT |
2.2580 USDT |
| 2022-04-14 |
2.2214 USDT |
8,198,198.3643 GMT |
2.1773 USDT |
2.1460 USDT |
2.1944 USDT |
2.2032 USDT |
| 2022-04-13 |
2.1756 USDT |
7,411,879.6646 GMT |
2.2140 USDT |
2.0606 USDT |
2.1234 USDT |
2.1675 USDT |
| 2022-04-12 |
2.2208 USDT |
6,707,810.4762 GMT |
2.3859 USDT |
2.1276 USDT |
2.1877 USDT |
2.1578 USDT |
| 2022-04-11 |
2.4459 USDT |
7,316,168.7911 GMT |
2.2566 USDT |
2.2441 USDT |
2.3776 USDT |
2.6292 USDT |
| 2022-04-10 |
2.3095 USDT |
6,556,815.8125 GMT |
2.3011 USDT |
2.2086 USDT |
2.2466 USDT |
2.3087 USDT |
| 2022-04-09 |
2.1978 USDT |
6,013,317.9945 GMT |
2.1772 USDT |
2.1034 USDT |
2.1542 USDT |
2.2242 USDT |
| 2022-04-08 |
2.2137 USDT |
7,038,222.3646 GMT |
2.1892 USDT |
2.0938 USDT |
2.1468 USDT |
2.1325 USDT |
| 2022-04-07 |
2.1897 USDT |
6,732,882.3388 GMT |
2.3296 USDT |
2.0145 USDT |
2.1002 USDT |
2.0856 USDT |
| 2022-04-06 |
2.4108 USDT |
11,319,016.8018 GMT |
2.1305 USDT |
2.1200 USDT |
2.2679 USDT |
2.2920 USDT |
| 2022-04-05 |
2.2062 USDT |
8,108,167.8282 GMT |
2.1664 USDT |
2.0900 USDT |
2.1577 USDT |
2.1371 USDT |
| 2022-04-04 |
2.3167 USDT |
6,854,498.7220 GMT |
2.4548 USDT |
2.0557 USDT |
2.1450 USDT |
2.0905 USDT |
| 2022-04-03 |
2.4725 USDT |
6,465,899.9694 GMT |
2.3118 USDT |
2.2446 USDT |
2.3595 USDT |
2.3924 USDT |
| 2022-04-02 |
2.6340 USDT |
5,748,463.0969 GMT |
2.6889 USDT |
2.4011 USDT |
2.4995 USDT |
2.4809 USDT |
| 2022-04-01 |
2.8496 USDT |
6,974,014.6223 GMT |
2.4844 USDT |
2.3833 USDT |
2.4871 USDT |
2.7293 USDT |
| 2022-03-31 |
2.1233 USDT |
5,700,834.0601 GMT |
2.0285 USDT |
1.7859 USDT |
1.8850 USDT |
2.3731 USDT |
| 2022-03-30 |
2.0263 USDT |
7,062,196.4762 GMT |
1.1450 USDT |
1.1450 USDT |
2.0039 USDT |
1.9832 USDT |