Identifier on Crex24: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-12 |
0.4589 USDT |
1,246,896.4302 GMT |
0.4570 USDT |
0.4403 USDT |
0.4641 USDT |
0.4641 USDT |
| 2021-11-11 |
0.4520 USDT |
886,994.3232 GMT |
0.4500 USDT |
0.4473 USDT |
0.4584 USDT |
0.4584 USDT |
| 2021-11-10 |
0.4525 USDT |
201,354.2364 GMT |
0.4570 USDT |
0.4431 USDT |
0.4687 USDT |
0.4493 USDT |
| 2021-11-09 |
0.4538 USDT |
1,603,818.2111 GMT |
0.4563 USDT |
0.4358 USDT |
0.4640 USDT |
0.4612 USDT |
| 2021-11-08 |
0.4508 USDT |
2,703,188.2094 GMT |
0.4449 USDT |
0.4374 USDT |
0.4647 USDT |
0.4572 USDT |
| 2021-11-07 |
0.4473 USDT |
1,840,033.3081 GMT |
0.4540 USDT |
0.4242 USDT |
0.4648 USDT |
0.4447 USDT |
| 2021-11-06 |
0.4499 USDT |
1,578,596.1186 GMT |
0.4533 USDT |
0.4364 USDT |
0.4602 USDT |
0.4555 USDT |
| 2021-11-05 |
0.4534 USDT |
480,073.7884 GMT |
0.4601 USDT |
0.3500 USDT |
0.4662 USDT |
0.4537 USDT |
| 2021-11-04 |
0.4239 USDT |
838.8548 GMT |
0.4209 USDT |
0.3410 USDT |
0.4403 USDT |
0.3410 USDT |
| 2021-11-03 |
0.4579 USDT |
185,173.5358 GMT |
0.4598 USDT |
0.4265 USDT |
0.4659 USDT |
0.4265 USDT |
| 2021-11-02 |
0.4413 USDT |
1,486,458.8612 GMT |
0.4311 USDT |
0.4291 USDT |
0.4600 USDT |
0.4585 USDT |
| 2021-11-01 |
0.4362 USDT |
1,490,239.1773 GMT |
0.4390 USDT |
0.4223 USDT |
0.4457 USDT |
0.4344 USDT |
| 2021-10-31 |
0.4309 USDT |
1,575,022.3503 GMT |
0.4366 USDT |
0.4197 USDT |
0.4460 USDT |
0.4433 USDT |
| 2021-10-30 |
0.4391 USDT |
1,104,449.4517 GMT |
0.4451 USDT |
0.4276 USDT |
0.4462 USDT |
0.4326 USDT |
| 2021-10-29 |
0.4429 USDT |
1,077,965.3275 GMT |
0.4337 USDT |
0.4078 USDT |
0.4561 USDT |
0.4443 USDT |
| 2021-10-28 |
0.4113 USDT |
2,206,738.8134 GMT |
0.3959 USDT |
0.3215 USDT |
0.4365 USDT |
0.4356 USDT |
| 2021-10-27 |
0.4119 USDT |
1,822,107.0583 GMT |
0.4200 USDT |
0.3878 USDT |
0.4363 USDT |
0.3939 USDT |
| 2021-10-26 |
0.4294 USDT |
1,857,975.0000 GMT |
0.4330 USDT |
0.4047 USDT |
0.4488 USDT |
0.4259 USDT |
| 2021-10-25 |
0.4513 USDT |
1,621,716.9621 GMT |
0.4556 USDT |
0.4281 USDT |
0.4658 USDT |
0.4338 USDT |
| 2021-10-24 |
0.4607 USDT |
1,377,328.4764 GMT |
0.4686 USDT |
0.4468 USDT |
0.4744 USDT |
0.4532 USDT |
| 2021-10-23 |
0.4651 USDT |
1,841,411.6721 GMT |
0.4598 USDT |
0.4548 USDT |
0.4803 USDT |
0.4688 USDT |
| 2021-10-22 |
0.4594 USDT |
1,474,176.0208 GMT |
0.4562 USDT |
0.4402 USDT |
0.4690 USDT |
0.4633 USDT |
| 2021-10-21 |
0.4675 USDT |
1,485,467.0000 GMT |
0.4684 USDT |
0.4467 USDT |
0.4856 USDT |
0.4601 USDT |
| 2021-10-20 |
0.4734 USDT |
1,515,738.7638 GMT |
0.4648 USDT |
0.4582 USDT |
0.4998 USDT |
0.4638 USDT |
| 2021-10-19 |
0.4580 USDT |
1,568,498.0998 GMT |
0.4520 USDT |
0.4487 USDT |
0.4672 USDT |
0.4623 USDT |
| 2021-10-18 |
0.4724 USDT |
1,747,553.5671 GMT |
0.4986 USDT |
0.4328 USDT |
0.5075 USDT |
0.4529 USDT |
| 2021-10-17 |
0.5063 USDT |
1,471,575.0129 GMT |
0.5113 USDT |
0.4870 USDT |
0.5300 USDT |
0.5043 USDT |
| 2021-10-16 |
0.5154 USDT |
1,429,115.2854 GMT |
0.5115 USDT |
0.5048 USDT |
0.5299 USDT |
0.5113 USDT |
| 2021-10-15 |
0.5052 USDT |
1,205,213.3365 GMT |
0.5100 USDT |
0.4921 USDT |
0.5300 USDT |
0.5114 USDT |
| 2021-10-14 |
0.4743 USDT |
1,243,244.3506 GMT |
0.4475 USDT |
0.4426 USDT |
0.5100 USDT |
0.4890 USDT |
| 2021-10-13 |
0.4144 USDT |
1,758,763.1695 GMT |
0.4104 USDT |
0.3981 USDT |
0.4550 USDT |
0.4477 USDT |
| 2021-10-12 |
0.4110 USDT |
1,812,965.0000 GMT |
0.4156 USDT |
0.4023 USDT |
0.4173 USDT |
0.4110 USDT |
| 2021-10-11 |
0.4159 USDT |
1,549,694.6199 GMT |
0.4069 USDT |
0.4039 USDT |
0.4241 USDT |
0.4122 USDT |
| 2021-10-10 |
0.4197 USDT |
1,659,423.0861 GMT |
0.4236 USDT |
0.4074 USDT |
0.4251 USDT |
0.4100 USDT |
| 2021-10-09 |
0.4232 USDT |
1,697,316.0000 GMT |
0.4224 USDT |
0.4155 USDT |
0.4281 USDT |
0.4260 USDT |
| 2021-10-08 |
0.4342 USDT |
1,432,878.0000 GMT |
0.4334 USDT |
0.4257 USDT |
0.4406 USDT |
0.4275 USDT |
| 2021-10-07 |
0.4355 USDT |
1,707,563.0609 GMT |
0.4405 USDT |
0.4199 USDT |
0.4518 USDT |
0.4356 USDT |
| 2021-10-06 |
0.4231 USDT |
1,477,084.5498 GMT |
0.4270 USDT |
0.4044 USDT |
0.4401 USDT |
0.4401 USDT |
| 2021-10-05 |
0.4200 USDT |
1,635,681.9408 GMT |
0.4249 USDT |
0.4076 USDT |
0.4272 USDT |
0.4257 USDT |
| 2021-10-04 |
0.4073 USDT |
1,767,508.6871 GMT |
0.4041 USDT |
0.3916 USDT |
0.4304 USDT |
0.4249 USDT |
| 2021-10-03 |
0.4057 USDT |
1,588,765.4216 GMT |
0.4052 USDT |
0.3974 USDT |
0.4126 USDT |
0.4083 USDT |
| 2021-10-02 |
0.4027 USDT |
1,734,642.3255 GMT |
0.4018 USDT |
0.3951 USDT |
0.4167 USDT |
0.4109 USDT |
| 2021-10-01 |
0.3972 USDT |
1,859,570.9300 GMT |
0.3835 USDT |
0.3768 USDT |
0.4179 USDT |
0.4018 USDT |
| 2021-09-30 |
0.3620 USDT |
1,871,111.9984 GMT |
0.3391 USDT |
0.3391 USDT |
0.3872 USDT |
0.3809 USDT |
| 2021-09-29 |
0.3415 USDT |
2,006,953.3372 GMT |
0.3295 USDT |
0.3295 USDT |
0.3497 USDT |
0.3376 USDT |
| 2021-09-28 |
0.3399 USDT |
2,115,659.4983 GMT |
0.3432 USDT |
0.3302 USDT |
0.3484 USDT |
0.3355 USDT |
| 2021-09-27 |
0.3616 USDT |
1,852,103.2624 GMT |
0.3590 USDT |
0.3457 USDT |
0.3713 USDT |
0.3489 USDT |
| 2021-09-26 |
0.3431 USDT |
1,921,135.5667 GMT |
0.3435 USDT |
0.3233 USDT |
0.3594 USDT |
0.3578 USDT |
| 2021-09-25 |
0.3420 USDT |
2,107,138.0652 GMT |
0.3433 USDT |
0.3319 USDT |
0.3477 USDT |
0.3440 USDT |
| 2021-09-24 |
0.3596 USDT |
1,971,208.0000 GMT |
0.3772 USDT |
0.3323 USDT |
0.3779 USDT |
0.3465 USDT |