Identifier on Huobi: gmtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-26 |
0.3025 USDT |
927,346.0035 GMT |
0.2974 USDT |
0.2906 USDT |
0.3007 USDT |
0.3038 USDT |
| 2023-12-25 |
0.3002 USDT |
1,568,032.7129 GMT |
0.2816 USDT |
0.2753 USDT |
0.2802 USDT |
0.2934 USDT |
| 2023-12-24 |
0.2829 USDT |
380,865.2108 GMT |
0.2828 USDT |
0.2754 USDT |
0.2804 USDT |
0.2843 USDT |
| 2023-12-23 |
0.2770 USDT |
182,564.4198 GMT |
0.2821 USDT |
0.2702 USDT |
0.2735 USDT |
0.2770 USDT |
| 2023-12-22 |
0.2752 USDT |
507,316.5176 GMT |
0.2714 USDT |
0.2675 USDT |
0.2729 USDT |
0.2797 USDT |
| 2023-12-21 |
0.2653 USDT |
300,640.9982 GMT |
0.2613 USDT |
0.2574 USDT |
0.2609 USDT |
0.2704 USDT |
| 2023-12-20 |
0.2553 USDT |
308,936.9365 GMT |
0.2485 USDT |
0.2427 USDT |
0.2470 USDT |
0.2643 USDT |
| 2023-12-19 |
0.2499 USDT |
336,192.9861 GMT |
0.2501 USDT |
0.2417 USDT |
0.2459 USDT |
0.2456 USDT |
| 2023-12-18 |
0.2420 USDT |
547,885.5981 GMT |
0.2592 USDT |
0.2297 USDT |
0.2371 USDT |
0.2400 USDT |
| 2023-12-17 |
0.2624 USDT |
502,617.2800 GMT |
0.2658 USDT |
0.2564 USDT |
0.2602 USDT |
0.2659 USDT |
| 2023-12-16 |
0.2663 USDT |
572,055.6025 GMT |
0.2568 USDT |
0.2528 USDT |
0.2584 USDT |
0.2643 USDT |
| 2023-12-15 |
0.2683 USDT |
2,818,559.2969 GMT |
0.2715 USDT |
0.2603 USDT |
0.2645 USDT |
0.2624 USDT |
| 2023-12-14 |
0.2660 USDT |
1,808,824.0379 GMT |
0.2661 USDT |
0.2507 USDT |
0.2626 USDT |
0.2723 USDT |
| 2023-12-13 |
0.2554 USDT |
2,287,046.6937 GMT |
0.2658 USDT |
0.2480 USDT |
0.2537 USDT |
0.2552 USDT |
| 2023-12-12 |
0.2680 USDT |
2,741,843.6453 GMT |
0.2704 USDT |
0.2450 USDT |
0.2620 USDT |
0.2641 USDT |
| 2023-12-11 |
0.2728 USDT |
8,768,706.0582 GMT |
0.2983 USDT |
0.2415 USDT |
0.2657 USDT |
0.2701 USDT |
| 2023-12-10 |
0.3013 USDT |
5,388,160.7299 GMT |
0.2971 USDT |
0.2903 USDT |
0.2957 USDT |
0.2910 USDT |
| 2023-12-09 |
0.2963 USDT |
6,113,424.4472 GMT |
0.2935 USDT |
0.2915 USDT |
0.2952 USDT |
0.2978 USDT |
| 2023-12-08 |
0.2846 USDT |
9,389,802.3480 GMT |
0.2832 USDT |
0.2781 USDT |
0.2810 USDT |
0.2906 USDT |
| 2023-12-07 |
0.2804 USDT |
8,860,227.6343 GMT |
0.2784 USDT |
0.2704 USDT |
0.2786 USDT |
0.2796 USDT |
| 2023-12-06 |
0.2840 USDT |
6,967,247.6234 GMT |
0.2935 USDT |
0.2736 USDT |
0.2809 USDT |
0.2808 USDT |
| 2023-12-05 |
0.2859 USDT |
8,243,715.4365 GMT |
0.2716 USDT |
0.2560 USDT |
0.2829 USDT |
0.2901 USDT |
| 2023-12-04 |
0.2710 USDT |
8,240,192.1299 GMT |
0.2770 USDT |
0.2550 USDT |
0.2652 USDT |
0.2664 USDT |
| 2023-12-03 |
0.2767 USDT |
7,516,988.2821 GMT |
0.2766 USDT |
0.2702 USDT |
0.2733 USDT |
0.2784 USDT |
| 2023-12-02 |
0.2703 USDT |
5,576,418.3013 GMT |
0.2664 USDT |
0.2658 USDT |
0.2687 USDT |
0.2754 USDT |
| 2023-12-01 |
0.2638 USDT |
7,347,058.5481 GMT |
0.2627 USDT |
0.2601 USDT |
0.2638 USDT |
0.2640 USDT |
| 2023-11-30 |
0.2675 USDT |
5,681,683.2437 GMT |
0.2740 USDT |
0.2548 USDT |
0.2592 USDT |
0.2614 USDT |
| 2023-11-29 |
0.2847 USDT |
7,206,301.6806 GMT |
0.2947 USDT |
0.2702 USDT |
0.2741 USDT |
0.2727 USDT |
| 2023-11-28 |
0.2825 USDT |
10,908,580.8344 GMT |
0.2891 USDT |
0.2699 USDT |
0.2722 USDT |
0.2948 USDT |
| 2023-11-27 |
0.2941 USDT |
5,780,398.7469 GMT |
0.3192 USDT |
0.2813 USDT |
0.2858 USDT |
0.2831 USDT |
| 2023-11-26 |
0.3393 USDT |
3,185,899.0681 GMT |
0.3449 USDT |
0.3205 USDT |
0.3267 USDT |
0.3249 USDT |
| 2023-11-25 |
0.3271 USDT |
6,483,240.7823 GMT |
0.2888 USDT |
0.2840 USDT |
0.2888 USDT |
0.3451 USDT |
| 2023-11-24 |
0.2776 USDT |
4,681,511.3400 GMT |
0.2778 USDT |
0.2717 USDT |
0.2752 USDT |
0.2808 USDT |
| 2023-11-23 |
0.2790 USDT |
1,113,404.7055 GMT |
0.2774 USDT |
0.2652 USDT |
0.2691 USDT |
0.2741 USDT |
| 2023-11-22 |
0.2697 USDT |
787,258.0370 GMT |
0.2537 USDT |
0.2510 USDT |
0.2582 USDT |
0.2782 USDT |
| 2023-11-21 |
0.2717 USDT |
1,750,865.4883 GMT |
0.2600 USDT |
0.2568 USDT |
0.2634 USDT |
0.2577 USDT |
| 2023-11-20 |
0.2646 USDT |
460,194.0756 GMT |
0.2608 USDT |
0.2565 USDT |
0.2621 USDT |
0.2637 USDT |