Identifier on DigiFinex: gmt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0181 USDT |
4,604,974.5000 GMT |
0.0171 USDT |
0.0169 USDT |
0.0170 USDT |
0.0178 USDT |
| 2025-12-04 |
0.0173 USDT |
8,568.7000 GMT |
0.0171 USDT |
0.0170 USDT |
0.0171 USDT |
0.0171 USDT |
| 2025-12-03 |
0.0173 USDT |
428,476.6000 GMT |
0.0173 USDT |
0.0169 USDT |
0.0173 USDT |
0.0173 USDT |
| 2025-12-02 |
0.0158 USDT |
1,254,770.4000 GMT |
0.0154 USDT |
0.0154 USDT |
0.0156 USDT |
0.0170 USDT |
| 2025-12-01 |
0.0161 USDT |
1,296.9000 GMT |
0.0154 USDT |
0.0154 USDT |
0.0154 USDT |
0.0154 USDT |
| 2025-11-30 |
0.0174 USDT |
26,580.6000 GMT |
0.0170 USDT |
0.0169 USDT |
0.0171 USDT |
0.0170 USDT |
| 2025-11-29 |
0.0180 USDT |
171,871.9000 GMT |
0.0180 USDT |
0.0177 USDT |
0.0177 USDT |
0.0177 USDT |
| 2025-11-28 |
0.0192 USDT |
19,306.1000 GMT |
0.0188 USDT |
0.0188 USDT |
0.0189 USDT |
0.0188 USDT |
| 2025-11-27 |
0.0190 USDT |
358,287.6000 GMT |
0.0190 USDT |
0.0189 USDT |
0.0191 USDT |
0.0192 USDT |
| 2025-11-26 |
0.0189 USDT |
408,244.8000 GMT |
0.0193 USDT |
0.0185 USDT |
0.0187 USDT |
0.0187 USDT |
| 2025-11-25 |
0.0190 USDT |
383,364.4000 GMT |
0.0189 USDT |
0.0185 USDT |
0.0190 USDT |
0.0191 USDT |
| 2025-11-24 |
0.0189 USDT |
1,333.9000 GMT |
0.0192 USDT |
0.0192 USDT |
0.0193 USDT |
0.0193 USDT |
| 2025-11-23 |
0.0189 USDT |
8,019.0000 GMT |
0.0188 USDT |
0.0188 USDT |
0.0189 USDT |
0.0189 USDT |
| 2025-11-22 |
0.0187 USDT |
330,756.0000 GMT |
0.0189 USDT |
0.0181 USDT |
0.0184 USDT |
0.0184 USDT |
| 2025-11-21 |
0.0196 USDT |
1,183,603.3000 GMT |
0.0200 USDT |
0.0176 USDT |
0.0186 USDT |
0.0182 USDT |
| 2025-11-20 |
0.0201 USDT |
24,534.7000 GMT |
0.0206 USDT |
0.0205 USDT |
0.0207 USDT |
0.0207 USDT |
| 2025-11-19 |
0.0208 USDT |
14,746.3000 GMT |
0.0203 USDT |
0.0202 USDT |
0.0204 USDT |
0.0203 USDT |
| 2025-11-18 |
0.0209 USDT |
1,003,078.4000 GMT |
0.0208 USDT |
0.0204 USDT |
0.0208 USDT |
0.0209 USDT |
| 2025-11-17 |
0.0213 USDT |
11,324.4000 GMT |
0.0206 USDT |
0.0205 USDT |
0.0207 USDT |
0.0207 USDT |
| 2025-11-16 |
0.0217 USDT |
683,924.5000 GMT |
0.0220 USDT |
0.0204 USDT |
0.0209 USDT |
0.0208 USDT |
| 2025-11-15 |
0.0221 USDT |
25,318.1000 GMT |
0.0224 USDT |
0.0222 USDT |
0.0224 USDT |
0.0222 USDT |
| 2025-11-14 |
0.0215 USDT |
778,996.2000 GMT |
0.0212 USDT |
0.0207 USDT |
0.0213 USDT |
0.0211 USDT |
| 2025-11-13 |
0.0232 USDT |
554,545.1000 GMT |
0.0228 USDT |
0.0226 USDT |
0.0230 USDT |
0.0231 USDT |
| 2025-11-12 |
0.0234 USDT |
1,000,003.4000 GMT |
0.0231 USDT |
0.0223 USDT |
0.0226 USDT |
0.0226 USDT |
| 2025-11-11 |
0.0241 USDT |
2,526.0000 GMT |
0.0234 USDT |
0.0233 USDT |
0.0234 USDT |
0.0233 USDT |
| 2025-11-10 |
0.0239 USDT |
39,014.5000 GMT |
0.0243 USDT |
0.0242 USDT |
0.0244 USDT |
0.0242 USDT |
| 2025-11-09 |
0.0239 USDT |
15,717.6000 GMT |
0.0237 USDT |
0.0236 USDT |
0.0239 USDT |
0.0237 USDT |
| 2025-11-08 |
0.0240 USDT |
590,784.5000 GMT |
0.0246 USDT |
0.0239 USDT |
0.0243 USDT |
0.0245 USDT |
| 2025-11-07 |
0.0231 USDT |
3,658.7000 GMT |
0.0250 USDT |
0.0250 USDT |
0.0251 USDT |
0.0251 USDT |
| 2025-11-06 |
0.0222 USDT |
7,202.0000 GMT |
0.0227 USDT |
0.0225 USDT |
0.0227 USDT |
0.0225 USDT |
| 2025-11-05 |
0.0219 USDT |
9,106.1000 GMT |
0.0226 USDT |
0.0225 USDT |
0.0226 USDT |
0.0225 USDT |
| 2025-11-04 |
0.0222 USDT |
698,618.5000 GMT |
0.0221 USDT |
0.0216 USDT |
0.0220 USDT |
0.0223 USDT |
| 2025-11-03 |
0.0228 USDT |
49,838.3000 GMT |
0.0220 USDT |
0.0219 USDT |
0.0221 USDT |
0.0219 USDT |
| 2025-11-02 |
0.0253 USDT |
447,362.6000 GMT |
0.0258 USDT |
0.0246 USDT |
0.0249 USDT |
0.0249 USDT |
| 2025-11-01 |
0.0249 USDT |
785,873.6000 GMT |
0.0244 USDT |
0.0243 USDT |
0.0245 USDT |
0.0252 USDT |
| 2025-10-31 |
0.0240 USDT |
31,541.1000 GMT |
0.0247 USDT |
0.0243 USDT |
0.0247 USDT |
0.0244 USDT |
| 2025-10-30 |
0.0254 USDT |
1,983,218.2000 GMT |
0.0266 USDT |
0.0238 USDT |
0.0241 USDT |
0.0240 USDT |
| 2025-10-29 |
0.0269 USDT |
14,890.5000 GMT |
0.0268 USDT |
0.0268 USDT |
0.0269 USDT |
0.0269 USDT |
| 2025-10-28 |
0.0277 USDT |
39,516.1000 GMT |
0.0277 USDT |
0.0274 USDT |
0.0278 USDT |
0.0275 USDT |
| 2025-10-27 |
0.0282 USDT |
8,014.0000 GMT |
0.0276 USDT |
0.0276 USDT |
0.0278 USDT |
0.0278 USDT |
| 2025-10-26 |
0.0281 USDT |
11,260.7000 GMT |
0.0285 USDT |
0.0285 USDT |
0.0286 USDT |
0.0285 USDT |
| 2025-10-25 |
0.0277 USDT |
490,123.5000 GMT |
0.0279 USDT |
0.0274 USDT |
0.0275 USDT |
0.0277 USDT |
| 2025-10-24 |
0.0275 USDT |
696,833.9000 GMT |
0.0277 USDT |
0.0271 USDT |
0.0273 USDT |
0.0278 USDT |
| 2025-10-23 |
0.0265 USDT |
849,315.0000 GMT |
0.0262 USDT |
0.0260 USDT |
0.0263 USDT |
0.0269 USDT |
| 2025-10-22 |
0.0272 USDT |
2,394,931.2000 GMT |
0.0273 USDT |
0.0262 USDT |
0.0266 USDT |
0.0266 USDT |
| 2025-10-21 |
0.0279 USDT |
57,441.2000 GMT |
0.0288 USDT |
0.0286 USDT |
0.0290 USDT |
0.0290 USDT |
| 2025-10-20 |
0.0280 USDT |
902,890.7000 GMT |
0.0274 USDT |
0.0269 USDT |
0.0274 USDT |
0.0284 USDT |
| 2025-10-19 |
0.0273 USDT |
575,204.8000 GMT |
0.0272 USDT |
0.0270 USDT |
0.0273 USDT |
0.0276 USDT |
| 2025-10-18 |
0.0270 USDT |
64.3000 GMT |
0.0272 USDT |
0.0272 USDT |
0.0272 USDT |
0.0272 USDT |
| 2025-10-17 |
0.0271 USDT |
88,810.9000 GMT |
0.0271 USDT |
0.0268 USDT |
0.0274 USDT |
0.0269 USDT |