Identifier on Huobi: gtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
4.0509 USDT |
7,768.1721 GT |
4.0056 USDT |
3.8852 USDT |
3.9712 USDT |
4.1549 USDT |
| 2022-07-26 |
3.9866 USDT |
717.3428 GT |
3.9751 USDT |
3.9166 USDT |
3.9441 USDT |
3.9770 USDT |
| 2022-07-25 |
4.1073 USDT |
1,502.4500 GT |
4.1584 USDT |
4.0200 USDT |
4.0833 USDT |
4.0930 USDT |
| 2022-07-24 |
4.1316 USDT |
1,453.8675 GT |
4.1074 USDT |
4.0560 USDT |
4.1107 USDT |
4.1984 USDT |
| 2022-07-23 |
4.0726 USDT |
1,685.8333 GT |
4.0829 USDT |
4.0000 USDT |
4.0580 USDT |
4.1561 USDT |
| 2022-07-22 |
4.1036 USDT |
1,612.3732 GT |
4.1216 USDT |
4.0478 USDT |
4.0805 USDT |
4.0653 USDT |
| 2022-07-21 |
4.1220 USDT |
11,480.7231 GT |
4.1785 USDT |
4.0834 USDT |
4.1293 USDT |
4.1363 USDT |
| 2022-07-20 |
4.2183 USDT |
3,273.0415 GT |
4.2469 USDT |
4.1497 USDT |
4.2074 USDT |
4.1499 USDT |
| 2022-07-19 |
4.2392 USDT |
1,293.4800 GT |
4.2723 USDT |
4.0874 USDT |
4.1508 USDT |
4.2833 USDT |
| 2022-07-18 |
4.1921 USDT |
3,850.8437 GT |
4.0974 USDT |
4.0974 USDT |
4.1318 USDT |
4.1955 USDT |
| 2022-07-17 |
4.1242 USDT |
436.0353 GT |
4.1202 USDT |
4.0471 USDT |
4.1187 USDT |
4.1187 USDT |
| 2022-07-16 |
4.0279 USDT |
5,988.8410 GT |
3.9841 USDT |
3.9762 USDT |
4.0036 USDT |
4.1164 USDT |
| 2022-07-15 |
4.0633 USDT |
3,258.9241 GT |
4.0038 USDT |
3.9755 USDT |
4.0081 USDT |
4.0515 USDT |
| 2022-07-14 |
3.9094 USDT |
17,078.4131 GT |
3.9538 USDT |
3.7026 USDT |
3.9060 USDT |
4.0206 USDT |
| 2022-07-13 |
3.8174 USDT |
22,256.5839 GT |
3.7859 USDT |
3.6656 USDT |
3.7722 USDT |
3.9344 USDT |
| 2022-07-12 |
3.8534 USDT |
8,297.2715 GT |
3.9143 USDT |
3.7613 USDT |
3.8083 USDT |
3.7641 USDT |
| 2022-07-11 |
3.9278 USDT |
13,486.1594 GT |
3.9119 USDT |
3.8701 USDT |
3.9133 USDT |
3.9218 USDT |
| 2022-07-10 |
3.9219 USDT |
13,785.8750 GT |
3.9203 USDT |
3.8618 USDT |
3.9139 USDT |
3.9128 USDT |
| 2022-07-09 |
3.9347 USDT |
4,661.6259 GT |
3.9226 USDT |
3.8815 USDT |
3.9327 USDT |
3.9170 USDT |
| 2022-07-08 |
3.9766 USDT |
13,686.2607 GT |
4.0214 USDT |
3.9188 USDT |
3.9457 USDT |
3.9457 USDT |
| 2022-07-07 |
3.9968 USDT |
4,821.6841 GT |
4.0039 USDT |
3.9575 USDT |
4.0008 USDT |
4.0514 USDT |
| 2022-07-06 |
4.0102 USDT |
4,250.9500 GT |
4.0230 USDT |
3.9350 USDT |
3.9896 USDT |
4.0141 USDT |
| 2022-07-05 |
4.0227 USDT |
5,319.4248 GT |
4.0703 USDT |
3.9001 USDT |
3.9413 USDT |
4.0541 USDT |
| 2022-07-04 |
3.9996 USDT |
12,936.2923 GT |
4.1421 USDT |
3.9210 USDT |
3.9970 USDT |
4.0421 USDT |
| 2022-07-03 |
4.0660 USDT |
12,840.0600 GT |
4.1192 USDT |
3.9659 USDT |
4.0591 USDT |
4.1345 USDT |
| 2022-07-02 |
4.0423 USDT |
16,711.8416 GT |
4.0446 USDT |
3.9264 USDT |
4.0310 USDT |
4.0814 USDT |
| 2022-07-01 |
4.0886 USDT |
4,124.3800 GT |
4.1160 USDT |
3.9410 USDT |
4.0140 USDT |
4.0140 USDT |
| 2022-06-30 |
4.0185 USDT |
16,966.2069 GT |
4.0791 USDT |
3.8437 USDT |
3.9167 USDT |
4.0339 USDT |
| 2022-06-29 |
4.1061 USDT |
6,053.1730 GT |
4.1632 USDT |
4.0156 USDT |
4.0703 USDT |
4.0703 USDT |
| 2022-06-28 |
4.2744 USDT |
5,542.7601 GT |
4.3031 USDT |
4.1751 USDT |
4.2429 USDT |
4.2401 USDT |
| 2022-06-27 |
4.2442 USDT |
7,814.4803 GT |
4.3031 USDT |
4.1282 USDT |
4.2464 USDT |
4.3115 USDT |
| 2022-06-26 |
4.3672 USDT |
2,246.7738 GT |
4.2902 USDT |
4.2901 USDT |
4.3104 USDT |
4.3960 USDT |
| 2022-06-25 |
4.2887 USDT |
1,984.5108 GT |
4.3006 USDT |
4.2198 USDT |
4.2858 USDT |
4.3585 USDT |
| 2022-06-24 |
4.2470 USDT |
3,657.7819 GT |
4.2367 USDT |
4.1984 USDT |
4.2389 USDT |
4.3072 USDT |
| 2022-06-23 |
4.2052 USDT |
4,806.7700 GT |
4.0360 USDT |
4.0360 USDT |
4.1369 USDT |
4.2277 USDT |
| 2022-06-22 |
4.1336 USDT |
1,890.8800 GT |
4.2383 USDT |
4.0157 USDT |
4.1026 USDT |
4.0884 USDT |
| 2022-06-21 |
4.2291 USDT |
8,326.2600 GT |
4.0402 USDT |
4.0078 USDT |
4.0860 USDT |
4.2518 USDT |
| 2022-06-20 |
3.9758 USDT |
9,997.6531 GT |
3.9873 USDT |
3.7499 USDT |
3.8365 USDT |
4.0219 USDT |
| 2022-06-19 |
3.6669 USDT |
10,133.8091 GT |
3.6454 USDT |
3.4307 USDT |
3.5399 USDT |
3.9354 USDT |
| 2022-06-18 |
3.5679 USDT |
12,680.5207 GT |
3.9796 USDT |
3.3443 USDT |
3.4566 USDT |
3.4566 USDT |
| 2022-06-17 |
3.9802 USDT |
10,159.2108 GT |
3.9514 USDT |
3.9225 USDT |
3.9683 USDT |
3.9930 USDT |
| 2022-06-16 |
4.1389 USDT |
4,871.1901 GT |
4.4226 USDT |
3.9223 USDT |
3.9730 USDT |
3.9301 USDT |
| 2022-06-15 |
4.1198 USDT |
23,633.8835 GT |
4.4348 USDT |
3.9205 USDT |
4.0688 USDT |
4.2776 USDT |
| 2022-06-14 |
4.2935 USDT |
10,044.7466 GT |
4.2319 USDT |
4.0275 USDT |
4.2097 USDT |
4.3643 USDT |
| 2022-06-13 |
4.4251 USDT |
17,400.3709 GT |
4.8374 USDT |
4.1119 USDT |
4.2247 USDT |
4.2942 USDT |
| 2022-06-12 |
4.9974 USDT |
11,370.6379 GT |
5.2894 USDT |
4.8713 USDT |
4.8991 USDT |
4.8722 USDT |
| 2022-06-11 |
5.3149 USDT |
663.7722 GT |
5.3901 USDT |
5.2027 USDT |
5.2390 USDT |
5.2515 USDT |
| 2022-06-10 |
5.4543 USDT |
442.0964 GT |
5.4799 USDT |
5.3518 USDT |
5.3716 USDT |
5.3519 USDT |
| 2022-06-09 |
5.5203 USDT |
593.3660 GT |
5.5330 USDT |
5.4652 USDT |
5.4915 USDT |
5.4652 USDT |
| 2022-06-08 |
5.6403 USDT |
3,568.0700 GT |
5.4808 USDT |
5.3694 USDT |
5.3743 USDT |
5.5606 USDT |