Identifier on DigiFinex: gmt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
0.0414 USDT |
514,729.2000 GMT |
0.0408 USDT |
0.0397 USDT |
0.0402 USDT |
0.0404 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 |
| 2025-05-23 |
0.0617 USDT |
1,296,003.6000 GMT |
0.0630 USDT |
0.0585 USDT |
0.0605 USDT |
0.0612 USDT |
| 2025-05-22 |
0.0605 USDT |
418,224.1000 GMT |
0.0614 USDT |
0.0613 USDT |
0.0619 USDT |
0.0623 USDT |
| 2025-05-21 |
0.0588 USDT |
36,651.8000 GMT |
0.0597 USDT |
0.0596 USDT |
0.0607 USDT |
0.0606 USDT |
| 2025-05-20 |
0.0570 USDT |
29,009.5000 GMT |
0.0578 USDT |
0.0573 USDT |
0.0579 USDT |
0.0578 USDT |
| 2025-05-19 |
0.0565 USDT |
443,919.1000 GMT |
0.0556 USDT |
0.0547 USDT |
0.0556 USDT |
0.0572 USDT |
| 2025-05-18 |
0.0575 USDT |
445,288.2000 GMT |
0.0584 USDT |
0.0566 USDT |
0.0577 USDT |
0.0567 USDT |
| 2025-05-17 |
0.0568 USDT |
626,046.9000 GMT |
0.0563 USDT |
0.0552 USDT |
0.0561 USDT |
0.0557 USDT |
| 2025-05-16 |
0.0596 USDT |
21,679.6000 GMT |
0.0580 USDT |
0.0580 USDT |
0.0586 USDT |
0.0586 USDT |
| 2025-05-15 |
0.0608 USDT |
1,218,724.2000 GMT |
0.0606 USDT |
0.0577 USDT |
0.0590 USDT |
0.0590 USDT |
| 2025-05-14 |
0.0686 USDT |
29,516.3000 GMT |
0.0658 USDT |
0.0657 USDT |
0.0663 USDT |
0.0660 USDT |
| 2025-05-13 |
0.0647 USDT |
9,778.2000 GMT |
0.0658 USDT |
0.0656 USDT |
0.0659 USDT |
0.0659 USDT |
| 2025-05-12 |
0.0647 USDT |
30,788.1000 GMT |
0.0634 USDT |
0.0634 USDT |
0.0650 USDT |
0.0650 USDT |
| 2025-05-11 |
0.0644 USDT |
10,334.1000 GMT |
0.0640 USDT |
0.0635 USDT |
0.0643 USDT |
0.0637 USDT |
| 2025-05-10 |
0.0626 USDT |
11,662.8000 GMT |
0.0641 USDT |
0.0639 USDT |
0.0641 USDT |
0.0641 USDT |
| 2025-05-09 |
0.0585 USDT |
894,237.3000 GMT |
0.0597 USDT |
0.0585 USDT |
0.0602 USDT |
0.0603 USDT |
| 2025-05-08 |
0.0538 USDT |
546,581.1000 GMT |
0.0549 USDT |
0.0543 USDT |
0.0547 USDT |
0.0563 USDT |
| 2025-05-07 |
0.0510 USDT |
404,904.0000 GMT |
0.0510 USDT |
0.0501 USDT |
0.0506 USDT |
0.0512 USDT |
| 2025-05-06 |
0.0515 USDT |
59,720.9000 GMT |
0.0501 USDT |
0.0498 USDT |
0.0504 USDT |
0.0499 USDT |
| 2025-05-05 |
0.0525 USDT |
9,218.0000 GMT |
0.0526 USDT |
0.0525 USDT |
0.0526 USDT |
0.0525 USDT |
| 2025-05-04 |
0.0526 USDT |
22,840.3000 GMT |
0.0515 USDT |
0.0514 USDT |
0.0517 USDT |
0.0514 USDT |