Identifier on Huobi: gmtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-22 |
0.2288 USDT |
1,528,257.8704 GMT |
0.2302 USDT |
0.2232 USDT |
0.2269 USDT |
0.2281 USDT |
| 2024-05-21 |
0.2302 USDT |
2,192,490.1294 GMT |
0.2304 USDT |
0.2263 USDT |
0.2294 USDT |
0.2286 USDT |
| 2024-05-20 |
0.2216 USDT |
2,104,379.0910 GMT |
0.2096 USDT |
0.2059 USDT |
0.2096 USDT |
0.2299 USDT |
| 2024-05-19 |
0.2153 USDT |
507,575.2761 GMT |
0.2227 USDT |
0.2092 USDT |
0.2117 USDT |
0.2105 USDT |
| 2024-05-18 |
0.2230 USDT |
475,664.0750 GMT |
0.2224 USDT |
0.2191 USDT |
0.2212 USDT |
0.2227 USDT |
| 2024-05-17 |
0.2191 USDT |
908,992.5449 GMT |
0.2158 USDT |
0.2128 USDT |
0.2151 USDT |
0.2243 USDT |
| 2024-05-16 |
0.2167 USDT |
1,187,305.3861 GMT |
0.2163 USDT |
0.2130 USDT |
0.2156 USDT |
0.2158 USDT |
| 2024-05-15 |
0.2069 USDT |
775,776.3156 GMT |
0.2029 USDT |
0.2007 USDT |
0.2036 USDT |
0.2138 USDT |
| 2024-05-14 |
0.2073 USDT |
871,290.4941 GMT |
0.2077 USDT |
0.2028 USDT |
0.2074 USDT |
0.2077 USDT |
| 2024-05-13 |
0.2080 USDT |
1,621,181.9811 GMT |
0.2090 USDT |
0.1987 USDT |
0.2010 USDT |
0.2089 USDT |
| 2024-05-12 |
0.2123 USDT |
182,368.8264 GMT |
0.2116 USDT |
0.2099 USDT |
0.2111 USDT |
0.2127 USDT |
| 2024-05-11 |
0.2140 USDT |
1,485,465.9518 GMT |
0.2127 USDT |
0.2110 USDT |
0.2133 USDT |
0.2143 USDT |
| 2024-05-10 |
0.2188 USDT |
1,447,148.6020 GMT |
0.2234 USDT |
0.2109 USDT |
0.2138 USDT |
0.2120 USDT |
| 2024-05-09 |
0.2153 USDT |
293,800.2739 GMT |
0.2137 USDT |
0.2117 USDT |
0.2147 USDT |
0.2165 USDT |
| 2024-05-08 |
0.2150 USDT |
1,043,349.6574 GMT |
0.2152 USDT |
0.2108 USDT |
0.2136 USDT |
0.2151 USDT |
| 2024-05-07 |
0.2203 USDT |
1,132,532.1585 GMT |
0.2211 USDT |
0.2166 USDT |
0.2189 USDT |
0.2187 USDT |
| 2024-05-06 |
0.2278 USDT |
1,395,829.9536 GMT |
0.2274 USDT |
0.2208 USDT |
0.2223 USDT |
0.2211 USDT |
| 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 |