Identifier on Huobi: gmtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.2260 USDT |
749,741.9989 GMT |
0.2249 USDT |
0.2202 USDT |
0.2222 USDT |
0.2272 USDT |
| 2024-05-04 |
0.2272 USDT |
318,233.5691 GMT |
0.2270 USDT |
0.2248 USDT |
0.2259 USDT |
0.2291 USDT |
| 2024-05-03 |
0.2217 USDT |
671,488.8288 GMT |
0.2191 USDT |
0.2168 USDT |
0.2184 USDT |
0.2268 USDT |
| 2024-05-02 |
0.2151 USDT |
1,852,795.6499 GMT |
0.2152 USDT |
0.2077 USDT |
0.2115 USDT |
0.2209 USDT |
| 2024-05-01 |
0.2080 USDT |
2,145,530.6047 GMT |
0.2142 USDT |
0.1999 USDT |
0.2049 USDT |
0.2094 USDT |
| 2024-04-30 |
0.2248 USDT |
1,632,531.0299 GMT |
0.2318 USDT |
0.2137 USDT |
0.2160 USDT |
0.2144 USDT |
| 2024-04-29 |
0.2327 USDT |
1,622,208.1774 GMT |
0.2378 USDT |
0.2281 USDT |
0.2306 USDT |
0.2304 USDT |
| 2024-04-28 |
0.2442 USDT |
1,144,410.9085 GMT |
0.2428 USDT |
0.2398 USDT |
0.2422 USDT |
0.2440 USDT |
| 2024-04-27 |
0.2400 USDT |
2,068,900.8860 GMT |
0.2424 USDT |
0.2303 USDT |
0.2395 USDT |
0.2408 USDT |
| 2024-04-26 |
0.2450 USDT |
2,708,970.5459 GMT |
0.2478 USDT |
0.2400 USDT |
0.2443 USDT |
0.2465 USDT |
| 2024-04-25 |
0.2439 USDT |
3,018,213.1578 GMT |
0.2455 USDT |
0.2364 USDT |
0.2410 USDT |
0.2520 USDT |
| 2024-04-24 |
0.2628 USDT |
2,188,279.6310 GMT |
0.2619 USDT |
0.2527 USDT |
0.2566 USDT |
0.2556 USDT |
| 2024-04-23 |
0.2560 USDT |
1,911,357.8659 GMT |
0.2551 USDT |
0.2514 USDT |
0.2546 USDT |
0.2602 USDT |
| 2024-04-22 |
0.2530 USDT |
3,637,322.1837 GMT |
0.2499 USDT |
0.2461 USDT |
0.2491 USDT |
0.2567 USDT |
| 2024-04-21 |
0.2537 USDT |
1,990,236.9723 GMT |
0.2557 USDT |
0.2478 USDT |
0.2526 USDT |
0.2481 USDT |
| 2024-04-20 |
0.2392 USDT |
2,239,349.5747 GMT |
0.2358 USDT |
0.2329 USDT |
0.2378 USDT |
0.2435 USDT |
| 2024-04-19 |
0.2355 USDT |
5,693,380.8895 GMT |
0.2392 USDT |
0.2164 USDT |
0.2256 USDT |
0.2399 USDT |
| 2024-04-18 |
0.2317 USDT |
9,050,419.6799 GMT |
0.2338 USDT |
0.2233 USDT |
0.2296 USDT |
0.2394 USDT |
| 2024-04-17 |
0.2335 USDT |
10,038,541.2398 GMT |
0.2319 USDT |
0.2228 USDT |
0.2291 USDT |
0.2321 USDT |
| 2024-04-16 |
0.2284 USDT |
6,626,804.3579 GMT |
0.2371 USDT |
0.2183 USDT |
0.2259 USDT |
0.2283 USDT |
| 2024-04-15 |
0.2576 USDT |
4,635,076.0057 GMT |
0.2620 USDT |
0.2420 USDT |
0.2474 USDT |
0.2460 USDT |
| 2024-04-14 |
0.2488 USDT |
10,843,366.4386 GMT |
0.2471 USDT |
0.2289 USDT |
0.2363 USDT |
0.2614 USDT |
| 2024-04-13 |
0.2401 USDT |
5,341,374.5663 GMT |
0.2430 USDT |
0.2282 USDT |
0.2362 USDT |
0.2508 USDT |
| 2024-04-12 |
0.2743 USDT |
5,943,388.6557 GMT |
0.2854 USDT |
0.2247 USDT |
0.2397 USDT |
0.2355 USDT |
| 2024-04-11 |
0.2934 USDT |
3,771,448.1832 GMT |
0.2952 USDT |
0.2799 USDT |
0.2845 USDT |
0.2823 USDT |
| 2024-04-10 |
0.2940 USDT |
4,382,413.4312 GMT |
0.3026 USDT |
0.2823 USDT |
0.2891 USDT |
0.2915 USDT |
| 2024-04-09 |
0.3218 USDT |
3,188,968.8311 GMT |
0.3335 USDT |
0.3022 USDT |
0.3058 USDT |
0.3059 USDT |
| 2024-04-08 |
0.3279 USDT |
2,131,063.0135 GMT |
0.3193 USDT |
0.3144 USDT |
0.3169 USDT |
0.3348 USDT |
| 2024-04-07 |
0.3146 USDT |
2,007,667.3982 GMT |
0.3073 USDT |
0.3061 USDT |
0.3088 USDT |
0.3163 USDT |
| 2024-04-06 |
0.3066 USDT |
2,021,436.5332 GMT |
0.3058 USDT |
0.3010 USDT |
0.3044 USDT |
0.3061 USDT |
| 2024-04-05 |
0.3028 USDT |
3,735,220.9817 GMT |
0.3122 USDT |
0.2921 USDT |
0.2976 USDT |
0.3060 USDT |
| 2024-04-04 |
0.3062 USDT |
3,533,070.4828 GMT |
0.2988 USDT |
0.2928 USDT |
0.2991 USDT |
0.3126 USDT |
| 2024-04-03 |
0.3054 USDT |
3,062,362.4588 GMT |
0.3055 USDT |
0.2920 USDT |
0.2956 USDT |
0.2952 USDT |
| 2024-04-02 |
0.3187 USDT |
4,340,698.0479 GMT |
0.3421 USDT |
0.3044 USDT |
0.3096 USDT |
0.3051 USDT |
| 2024-04-01 |
0.3548 USDT |
3,470,352.1079 GMT |
0.3706 USDT |
0.3311 USDT |
0.3357 USDT |
0.3333 USDT |
| 2024-03-31 |
0.3673 USDT |
1,760,466.2821 GMT |
0.3692 USDT |
0.3613 USDT |
0.3650 USDT |
0.3729 USDT |
| 2024-03-30 |
0.3829 USDT |
2,022,187.1874 GMT |
0.4012 USDT |
0.3705 USDT |
0.3761 USDT |
0.3739 USDT |
| 2024-03-29 |
0.3834 USDT |
4,030,462.4348 GMT |
0.4003 USDT |
0.3663 USDT |
0.3737 USDT |
0.3839 USDT |
| 2024-03-28 |
0.3914 USDT |
6,408,621.2373 GMT |
0.3487 USDT |
0.3476 USDT |
0.3598 USDT |
0.4084 USDT |
| 2024-03-27 |
0.3482 USDT |
4,506,023.5683 GMT |
0.3515 USDT |
0.3350 USDT |
0.3426 USDT |
0.3509 USDT |
| 2024-03-26 |
0.3423 USDT |
6,277,585.2268 GMT |
0.3321 USDT |
0.3043 USDT |
0.3363 USDT |
0.3484 USDT |
| 2024-03-25 |
0.3229 USDT |
4,368,118.2679 GMT |
0.2993 USDT |
0.2978 USDT |
0.3016 USDT |
0.3302 USDT |
| 2024-03-24 |
0.2924 USDT |
1,164,916.8040 GMT |
0.2883 USDT |
0.2864 USDT |
0.2893 USDT |
0.2966 USDT |
| 2024-03-23 |
0.2905 USDT |
1,838,126.0200 GMT |
0.2858 USDT |
0.2811 USDT |
0.2858 USDT |
0.2928 USDT |
| 2024-03-22 |
0.2878 USDT |
3,515,443.4126 GMT |
0.2903 USDT |
0.2740 USDT |
0.2803 USDT |
0.2810 USDT |
| 2024-03-21 |
0.2878 USDT |
2,748,910.0521 GMT |
0.2849 USDT |
0.2792 USDT |
0.2860 USDT |
0.2863 USDT |
| 2024-03-20 |
0.2642 USDT |
3,294,018.0303 GMT |
0.2620 USDT |
0.2506 USDT |
0.2588 USDT |
0.2657 USDT |
| 2024-03-19 |
0.2697 USDT |
7,749,830.8074 GMT |
0.2902 USDT |
0.2529 USDT |
0.2634 USDT |
0.2637 USDT |
| 2024-03-18 |
0.3037 USDT |
3,154,713.8771 GMT |
0.3133 USDT |
0.2873 USDT |
0.2933 USDT |
0.2917 USDT |
| 2024-03-17 |
0.3044 USDT |
5,013,570.3069 GMT |
0.3069 USDT |
0.2861 USDT |
0.2962 USDT |
0.3122 USDT |