Identifier on DigiFinex: gmt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-12 |
0.0507 USDT |
515,974.5000 GMT |
0.0519 USDT |
0.0486 USDT |
0.0496 USDT |
0.0497 USDT |
| 2025-07-11 |
0.0508 USDT |
16,107.2000 GMT |
0.0521 USDT |
0.0517 USDT |
0.0521 USDT |
0.0517 USDT |
| 2025-07-10 |
0.0469 USDT |
20,057.8000 GMT |
0.0478 USDT |
0.0478 USDT |
0.0480 USDT |
0.0480 USDT |
| 2025-07-09 |
0.0451 USDT |
31,143.8000 GMT |
0.0455 USDT |
0.0455 USDT |
0.0458 USDT |
0.0456 USDT |
| 2025-07-08 |
0.0426 USDT |
277.1000 GMT |
0.0426 USDT |
0.0425 USDT |
0.0426 USDT |
0.0425 USDT |
| 2025-07-07 |
0.0433 USDT |
26,364.3000 GMT |
0.0432 USDT |
0.0427 USDT |
0.0433 USDT |
0.0428 USDT |
| 2025-07-06 |
0.0430 USDT |
26,547.1000 GMT |
0.0434 USDT |
0.0431 USDT |
0.0435 USDT |
0.0432 USDT |
| 2025-07-05 |
0.0431 USDT |
417,756.5000 GMT |
0.0435 USDT |
0.0425 USDT |
0.0430 USDT |
0.0426 USDT |
| 2025-07-04 |
0.0448 USDT |
39,167.4000 GMT |
0.0440 USDT |
0.0436 USDT |
0.0441 USDT |
0.0437 USDT |
| 2025-07-03 |
0.0455 USDT |
688,979.2000 GMT |
0.0458 USDT |
0.0452 USDT |
0.0456 USDT |
0.0454 USDT |
| 2025-07-02 |
0.0429 USDT |
56,381.4000 GMT |
0.0455 USDT |
0.0455 USDT |
0.0460 USDT |
0.0460 USDT |
| 2025-07-01 |
0.0426 USDT |
12,052.6000 GMT |
0.0412 USDT |
0.0410 USDT |
0.0412 USDT |
0.0410 USDT |
| 2025-06-30 |
0.0447 USDT |
43,129.7000 GMT |
0.0444 USDT |
0.0442 USDT |
0.0446 USDT |
0.0442 USDT |
| 2025-06-29 |
0.0430 USDT |
411,765.1000 GMT |
0.0434 USDT |
0.0424 USDT |
0.0427 USDT |
0.0426 USDT |
| 2025-06-28 |
0.0426 USDT |
20,511.2000 GMT |
0.0429 USDT |
0.0428 USDT |
0.0430 USDT |
0.0430 USDT |
| 2025-06-27 |
0.0420 USDT |
471,626.0000 GMT |
0.0419 USDT |
0.0418 USDT |
0.0422 USDT |
0.0425 USDT |
| 2025-06-26 |
0.0426 USDT |
571,991.3000 GMT |
0.0426 USDT |
0.0410 USDT |
0.0415 USDT |
0.0418 USDT |
| 2025-06-25 |
0.0432 USDT |
32,708.6000 GMT |
0.0427 USDT |
0.0427 USDT |
0.0430 USDT |
0.0429 USDT |
| 2025-06-24 |
0.0421 USDT |
54,134.7000 GMT |
0.0436 USDT |
0.0434 USDT |
0.0437 USDT |
0.0436 USDT |
| 2025-06-23 |
0.0408 USDT |
998,186.8000 GMT |
0.0409 USDT |
0.0396 USDT |
0.0408 USDT |
0.0431 USDT |
| 2025-06-22 |
0.0406 USDT |
12,631.9000 GMT |
0.0393 USDT |
0.0392 USDT |
0.0395 USDT |
0.0392 USDT |
| 2025-06-21 |
0.0424 USDT |
15,567.1000 GMT |
0.0408 USDT |
0.0407 USDT |
0.0409 USDT |
0.0408 USDT |
| 2025-06-20 |
0.0448 USDT |
1,230,611.9000 GMT |
0.0452 USDT |
0.0426 USDT |
0.0442 USDT |
0.0435 USDT |
| 2025-06-19 |
0.0450 USDT |
11,604.2000 GMT |
0.0450 USDT |
0.0450 USDT |
0.0453 USDT |
0.0453 USDT |
| 2025-06-18 |
0.0453 USDT |
653,634.4000 GMT |
0.0462 USDT |
0.0435 USDT |
0.0445 USDT |
0.0450 USDT |
| 2025-06-17 |
0.0472 USDT |
28,239.4000 GMT |
0.0463 USDT |
0.0462 USDT |
0.0464 USDT |
0.0464 USDT |
| 2025-06-16 |
0.0481 USDT |
5,999.4000 GMT |
0.0489 USDT |
0.0489 USDT |
0.0491 USDT |
0.0490 USDT |
| 2025-06-15 |
0.0473 USDT |
476,038.5000 GMT |
0.0472 USDT |
0.0471 USDT |
0.0474 USDT |
0.0476 USDT |
| 2025-06-14 |
0.0480 USDT |
17,936.1000 GMT |
0.0477 USDT |
0.0474 USDT |
0.0477 USDT |
0.0474 USDT |
| 2025-06-13 |
0.0479 USDT |
48,670.8000 GMT |
0.0476 USDT |
0.0474 USDT |
0.0480 USDT |
0.0480 USDT |
| 2025-06-12 |
0.0527 USDT |
46,835.9000 GMT |
0.0510 USDT |
0.0510 USDT |
0.0518 USDT |
0.0517 USDT |
| 2025-06-11 |
0.0548 USDT |
49,567.9000 GMT |
0.0534 USDT |
0.0529 USDT |
0.0536 USDT |
0.0530 USDT |
| 2025-06-10 |
0.0531 USDT |
611,762.2000 GMT |
0.0525 USDT |
0.0524 USDT |
0.0529 USDT |
0.0542 USDT |
| 2025-06-09 |
0.0508 USDT |
42,427.6000 GMT |
0.0528 USDT |
0.0528 USDT |
0.0533 USDT |
0.0532 USDT |
| 2025-06-08 |
0.0501 USDT |
221,151.6000 GMT |
0.0503 USDT |
0.0498 USDT |
0.0500 USDT |
0.0499 USDT |
| 2025-06-07 |
0.0501 USDT |
21,504.1000 GMT |
0.0504 USDT |
0.0504 USDT |
0.0506 USDT |
0.0505 USDT |
| 2025-06-06 |
0.0484 USDT |
422,874.1000 GMT |
0.0489 USDT |
0.0489 USDT |
0.0492 USDT |
0.0499 USDT |
| 2025-06-05 |
0.0510 USDT |
1,864.3000 GMT |
0.0507 USDT |
0.0505 USDT |
0.0507 USDT |
0.0505 USDT |
| 2025-06-04 |
0.0526 USDT |
5,480.1000 GMT |
0.0520 USDT |
0.0520 USDT |
0.0520 USDT |
0.0520 USDT |
| 2025-06-03 |
0.0527 USDT |
555,274.9000 GMT |
0.0530 USDT |
0.0522 USDT |
0.0528 USDT |
0.0528 USDT |
| 2025-06-02 |
0.0499 USDT |
503,821.0000 GMT |
0.0496 USDT |
0.0490 USDT |
0.0495 USDT |
0.0502 USDT |
| 2025-06-01 |
0.0492 USDT |
31,487.1000 GMT |
0.0499 USDT |
0.0497 USDT |
0.0499 USDT |
0.0498 USDT |
| 2025-05-31 |
0.0489 USDT |
606,221.0000 GMT |
0.0487 USDT |
0.0482 USDT |
0.0487 USDT |
0.0495 USDT |
| 2025-05-30 |
0.0527 USDT |
39,117.9000 GMT |
0.0496 USDT |
0.0494 USDT |
0.0498 USDT |
0.0497 USDT |
| 2025-05-29 |
0.0577 USDT |
25,157.4000 GMT |
0.0567 USDT |
0.0566 USDT |
0.0570 USDT |
0.0569 USDT |
| 2025-05-28 |
0.0586 USDT |
589,609.5000 GMT |
0.0579 USDT |
0.0568 USDT |
0.0575 USDT |
0.0570 USDT |
| 2025-05-27 |
0.0582 USDT |
816,937.7000 GMT |
0.0584 USDT |
0.0572 USDT |
0.0581 USDT |
0.0595 USDT |
| 2025-05-26 |
0.0568 USDT |
416,424.6000 GMT |
0.0575 USDT |
0.0562 USDT |
0.0567 USDT |
0.0570 USDT |
| 2025-05-25 |
0.0562 USDT |
515,463.6000 GMT |
0.0565 USDT |
0.0546 USDT |
0.0552 USDT |
0.0551 USDT |
| 2025-05-24 |
0.0587 USDT |
290,013.1000 GMT |
0.0584 USDT |
0.0579 USDT |
0.0583 USDT |
0.0583 USDT |