Identifier on Huobi: gmtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-14 |
0.2663 USDT |
3,349,942.3410 GMT |
0.2617 USDT |
0.2617 USDT |
0.2640 USDT |
0.2670 USDT |
| 2024-02-13 |
0.2594 USDT |
4,215,220.9646 GMT |
0.2579 USDT |
0.2513 USDT |
0.2576 USDT |
0.2591 USDT |
| 2024-02-12 |
0.2521 USDT |
3,410,201.1919 GMT |
0.2510 USDT |
0.2441 USDT |
0.2460 USDT |
0.2582 USDT |
| 2024-02-11 |
0.2523 USDT |
2,664,943.4859 GMT |
0.2516 USDT |
0.2479 USDT |
0.2512 USDT |
0.2520 USDT |
| 2024-02-10 |
0.2534 USDT |
2,933,103.4381 GMT |
0.2537 USDT |
0.2472 USDT |
0.2500 USDT |
0.2518 USDT |
| 2024-02-09 |
0.2493 USDT |
2,786,996.4070 GMT |
0.2438 USDT |
0.2300 USDT |
0.2459 USDT |
0.2531 USDT |
| 2024-02-08 |
0.2444 USDT |
3,183,118.9698 GMT |
0.2412 USDT |
0.2404 USDT |
0.2429 USDT |
0.2454 USDT |
| 2024-02-07 |
0.2357 USDT |
2,541,582.4955 GMT |
0.2360 USDT |
0.2317 USDT |
0.2332 USDT |
0.2417 USDT |
| 2024-02-06 |
0.2393 USDT |
2,526,783.9747 GMT |
0.2438 USDT |
0.2342 USDT |
0.2372 USDT |
0.2375 USDT |
| 2024-02-05 |
0.2462 USDT |
2,653,559.4769 GMT |
0.2455 USDT |
0.2404 USDT |
0.2428 USDT |
0.2427 USDT |
| 2024-02-04 |
0.2508 USDT |
1,907,605.9438 GMT |
0.2545 USDT |
0.2465 USDT |
0.2485 USDT |
0.2465 USDT |
| 2024-02-03 |
0.2552 USDT |
2,797,244.8498 GMT |
0.2558 USDT |
0.2502 USDT |
0.2536 USDT |
0.2553 USDT |
| 2024-02-02 |
0.2543 USDT |
4,053,392.3247 GMT |
0.2499 USDT |
0.2488 USDT |
0.2535 USDT |
0.2560 USDT |
| 2024-02-01 |
0.2482 USDT |
3,285,388.0184 GMT |
0.2525 USDT |
0.2450 USDT |
0.2469 USDT |
0.2486 USDT |
| 2024-01-31 |
0.2577 USDT |
4,327,122.7402 GMT |
0.2635 USDT |
0.2495 USDT |
0.2552 USDT |
0.2583 USDT |
| 2024-01-30 |
0.2702 USDT |
4,256,736.4420 GMT |
0.2709 USDT |
0.2658 USDT |
0.2688 USDT |
0.2710 USDT |
| 2024-01-29 |
0.2643 USDT |
3,993,268.7116 GMT |
0.2608 USDT |
0.2582 USDT |
0.2613 USDT |
0.2699 USDT |
| 2024-01-28 |
0.2657 USDT |
3,473,263.6857 GMT |
0.2667 USDT |
0.2592 USDT |
0.2613 USDT |
0.2606 USDT |
| 2024-01-27 |
0.2669 USDT |
3,798,436.4812 GMT |
0.2661 USDT |
0.2626 USDT |
0.2651 USDT |
0.2681 USDT |
| 2024-01-26 |
0.2586 USDT |
3,024,753.4357 GMT |
0.2549 USDT |
0.2504 USDT |
0.2546 USDT |
0.2643 USDT |
| 2024-01-25 |
0.2571 USDT |
4,387,733.2763 GMT |
0.2632 USDT |
0.2506 USDT |
0.2549 USDT |
0.2563 USDT |
| 2024-01-24 |
0.2583 USDT |
5,127,232.5968 GMT |
0.2611 USDT |
0.2530 USDT |
0.2556 USDT |
0.2630 USDT |
| 2024-01-23 |
0.2577 USDT |
7,281,807.9328 GMT |
0.2689 USDT |
0.2433 USDT |
0.2494 USDT |
0.2527 USDT |
| 2024-01-22 |
0.2823 USDT |
4,562,828.2522 GMT |
0.2913 USDT |
0.2702 USDT |
0.2754 USDT |
0.2756 USDT |
| 2024-01-21 |
0.2956 USDT |
4,082,235.7017 GMT |
0.2956 USDT |
0.2921 USDT |
0.2956 USDT |
0.2942 USDT |
| 2024-01-20 |
0.2926 USDT |
6,668,900.0705 GMT |
0.2950 USDT |
0.2884 USDT |
0.2911 USDT |
0.2954 USDT |
| 2024-01-19 |
0.2900 USDT |
6,222,296.0263 GMT |
0.2941 USDT |
0.2744 USDT |
0.2811 USDT |
0.2797 USDT |
| 2024-01-18 |
0.3049 USDT |
8,246,246.7123 GMT |
0.3124 USDT |
0.2870 USDT |
0.2944 USDT |
0.2944 USDT |
| 2024-01-17 |
0.3146 USDT |
7,602,654.1710 GMT |
0.3176 USDT |
0.3063 USDT |
0.3095 USDT |
0.3108 USDT |
| 2024-01-16 |
0.3156 USDT |
6,337,401.8320 GMT |
0.3118 USDT |
0.3080 USDT |
0.3137 USDT |
0.3173 USDT |
| 2024-01-15 |
0.3107 USDT |
7,177,279.7124 GMT |
0.3020 USDT |
0.3012 USDT |
0.3092 USDT |
0.3100 USDT |
| 2024-01-14 |
0.3132 USDT |
7,372,062.9266 GMT |
0.3218 USDT |
0.3031 USDT |
0.3065 USDT |
0.3064 USDT |
| 2024-01-13 |
0.3116 USDT |
9,942,221.6985 GMT |
0.3121 USDT |
0.2966 USDT |
0.3053 USDT |
0.3183 USDT |
| 2024-01-12 |
0.3406 USDT |
10,934,448.0482 GMT |
0.3290 USDT |
0.3275 USDT |
0.3352 USDT |
0.3326 USDT |
| 2024-01-11 |
0.3260 USDT |
11,185,407.0128 GMT |
0.3253 USDT |
0.3131 USDT |
0.3199 USDT |
0.3316 USDT |
| 2024-01-10 |
0.3169 USDT |
11,280,986.3398 GMT |
0.3105 USDT |
0.2965 USDT |
0.3033 USDT |
0.3011 USDT |
| 2024-01-09 |
0.3303 USDT |
4,696,890.3204 GMT |
0.3663 USDT |
0.3084 USDT |
0.3119 USDT |
0.3117 USDT |
| 2024-01-08 |
0.3762 USDT |
7,274,932.5434 GMT |
0.3871 USDT |
0.3250 USDT |
0.3652 USDT |
0.3584 USDT |
| 2024-01-07 |
0.4098 USDT |
9,562,500.2991 GMT |
0.3359 USDT |
0.3270 USDT |
0.3411 USDT |
0.4192 USDT |
| 2024-01-06 |
0.3136 USDT |
3,509,335.5222 GMT |
0.2904 USDT |
0.2688 USDT |
0.2758 USDT |
0.3361 USDT |
| 2024-01-05 |
0.2910 USDT |
1,528,123.7195 GMT |
0.3030 USDT |
0.2794 USDT |
0.2864 USDT |
0.2843 USDT |
| 2024-01-04 |
0.3029 USDT |
1,758,299.7417 GMT |
0.3132 USDT |
0.2903 USDT |
0.2994 USDT |
0.3017 USDT |
| 2024-01-03 |
0.3181 USDT |
4,917,430.2024 GMT |
0.3721 USDT |
0.2466 USDT |
0.3077 USDT |
0.3082 USDT |
| 2024-01-02 |
0.3494 USDT |
1,859,705.9867 GMT |
0.3561 USDT |
0.3394 USDT |
0.3467 USDT |
0.3579 USDT |
| 2024-01-01 |
0.3300 USDT |
2,350,442.4832 GMT |
0.3189 USDT |
0.3066 USDT |
0.3141 USDT |
0.3629 USDT |
| 2023-12-31 |
0.2971 USDT |
322,533.9426 GMT |
0.2973 USDT |
0.2909 USDT |
0.2940 USDT |
0.3014 USDT |
| 2023-12-30 |
0.2979 USDT |
321,463.9951 GMT |
0.3032 USDT |
0.2900 USDT |
0.2944 USDT |
0.2979 USDT |
| 2023-12-29 |
0.3072 USDT |
1,019,146.1544 GMT |
0.2996 USDT |
0.2889 USDT |
0.2961 USDT |
0.3025 USDT |
| 2023-12-28 |
0.3098 USDT |
1,553,634.8584 GMT |
0.3218 USDT |
0.2949 USDT |
0.3012 USDT |
0.3008 USDT |
| 2023-12-27 |
0.3310 USDT |
2,761,173.2990 GMT |
0.3100 USDT |
0.2935 USDT |
0.2982 USDT |
0.3290 USDT |