Identifier on DigiFinex: gmt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0139 USDT |
1,262,627.4000 GMT |
0.0141 USDT |
0.0132 USDT |
0.0136 USDT |
0.0137 USDT |
| 2026-02-02 |
0.0139 USDT |
1,384,025.7000 GMT |
0.0136 USDT |
0.0135 USDT |
0.0138 USDT |
0.0141 USDT |
| 2026-02-01 |
0.0132 USDT |
567,118.2000 GMT |
0.0133 USDT |
0.0133 USDT |
0.0135 USDT |
0.0136 USDT |
| 2026-01-31 |
0.0136 USDT |
1,299,941.4000 GMT |
0.0147 USDT |
0.0124 USDT |
0.0126 USDT |
0.0126 USDT |
| 2026-01-30 |
0.0149 USDT |
14,906.5000 GMT |
0.0147 USDT |
0.0146 USDT |
0.0148 USDT |
0.0147 USDT |
| 2026-01-29 |
0.0155 USDT |
25,274.6000 GMT |
0.0149 USDT |
0.0148 USDT |
0.0150 USDT |
0.0149 USDT |
| 2026-01-28 |
0.0160 USDT |
34,253.6000 GMT |
0.0160 USDT |
0.0158 USDT |
0.0160 USDT |
0.0158 USDT |
| 2026-01-27 |
0.0159 USDT |
7,406.2000 GMT |
0.0157 USDT |
0.0157 USDT |
0.0157 USDT |
0.0157 USDT |
| 2026-01-26 |
0.0158 USDT |
772.7000 GMT |
0.0157 USDT |
0.0157 USDT |
0.0157 USDT |
0.0157 USDT |
| 2026-01-25 |
0.0159 USDT |
525,381.8000 GMT |
0.0160 USDT |
0.0156 USDT |
0.0157 USDT |
0.0157 USDT |
| 2026-01-24 |
0.0163 USDT |
481,472.0000 GMT |
0.0163 USDT |
0.0159 USDT |
0.0160 USDT |
0.0160 USDT |
| 2026-01-23 |
0.0168 USDT |
9,656.6000 GMT |
0.0169 USDT |
0.0168 USDT |
0.0169 USDT |
0.0168 USDT |
| 2026-01-22 |
0.0172 USDT |
684,763.1000 GMT |
0.0175 USDT |
0.0166 USDT |
0.0168 USDT |
0.0168 USDT |
| 2026-01-21 |
0.0170 USDT |
23,787.7000 GMT |
0.0166 USDT |
0.0165 USDT |
0.0168 USDT |
0.0165 USDT |
| 2026-01-20 |
0.0173 USDT |
36,286.1000 GMT |
0.0168 USDT |
0.0168 USDT |
0.0170 USDT |
0.0169 USDT |
| 2026-01-19 |
0.0175 USDT |
469,552.5000 GMT |
0.0176 USDT |
0.0172 USDT |
0.0173 USDT |
0.0174 USDT |
| 2026-01-18 |
0.0195 USDT |
32,839.4000 GMT |
0.0188 USDT |
0.0187 USDT |
0.0190 USDT |
0.0189 USDT |
| 2026-01-17 |
0.0187 USDT |
258,325.5000 GMT |
0.0191 USDT |
0.0190 USDT |
0.0195 USDT |
0.0192 USDT |
| 2026-01-16 |
0.0181 USDT |
18,984.4000 GMT |
0.0182 USDT |
0.0181 USDT |
0.0183 USDT |
0.0182 USDT |
| 2026-01-15 |
0.0189 USDT |
18,017.4000 GMT |
0.0186 USDT |
0.0185 USDT |
0.0186 USDT |
0.0186 USDT |
| 2026-01-14 |
0.0193 USDT |
157,131.6000 GMT |
0.0190 USDT |
0.0187 USDT |
0.0190 USDT |
0.0189 USDT |
| 2026-01-13 |
0.0195 USDT |
81,122.8000 GMT |
0.0190 USDT |
0.0189 USDT |
0.0190 USDT |
0.0190 USDT |
| 2026-01-12 |
0.0196 USDT |
2,008,813.9000 GMT |
0.0195 USDT |
0.0187 USDT |
0.0190 USDT |
0.0191 USDT |
| 2026-01-11 |
0.0210 USDT |
92,202.6000 GMT |
0.0200 USDT |
0.0197 USDT |
0.0200 USDT |
0.0199 USDT |
| 2026-01-10 |
0.0213 USDT |
14,693,781.8000 GMT |
0.0218 USDT |
0.0207 USDT |
0.0215 USDT |
0.0228 USDT |
| 2026-01-09 |
0.0191 USDT |
914,287.8000 GMT |
0.0204 USDT |
0.0196 USDT |
0.0208 USDT |
0.0197 USDT |
| 2026-01-08 |
0.0164 USDT |
1,265,837.8000 GMT |
0.0166 USDT |
0.0157 USDT |
0.0159 USDT |
0.0161 USDT |
| 2026-01-07 |
0.0168 USDT |
9,326.7000 GMT |
0.0161 USDT |
0.0160 USDT |
0.0161 USDT |
0.0161 USDT |
| 2026-01-06 |
0.0166 USDT |
69,874.5000 GMT |
0.0166 USDT |
0.0164 USDT |
0.0166 USDT |
0.0166 USDT |
| 2026-01-05 |
0.0162 USDT |
25,438.5000 GMT |
0.0164 USDT |
0.0164 USDT |
0.0165 USDT |
0.0164 USDT |
| 2026-01-04 |
0.0160 USDT |
31,403.8000 GMT |
0.0161 USDT |
0.0160 USDT |
0.0162 USDT |
0.0161 USDT |
| 2026-01-03 |
0.0158 USDT |
447,000.3000 GMT |
0.0154 USDT |
0.0154 USDT |
0.0156 USDT |
0.0160 USDT |
| 2026-01-02 |
0.0154 USDT |
828,457.9000 GMT |
0.0152 USDT |
0.0152 USDT |
0.0154 USDT |
0.0158 USDT |
| 2026-01-01 |
0.0150 USDT |
53,235.9000 GMT |
0.0153 USDT |
0.0153 USDT |
0.0154 USDT |
0.0154 USDT |
| 2025-12-31 |
0.0159 USDT |
63,189.9000 GMT |
0.0157 USDT |
0.0156 USDT |
0.0158 USDT |
0.0157 USDT |
| 2025-12-30 |
0.0172 USDT |
1,885,260.6000 GMT |
0.0160 USDT |
0.0158 USDT |
0.0161 USDT |
0.0164 USDT |
| 2025-12-29 |
0.0171 USDT |
6,729,976.9000 GMT |
0.0162 USDT |
0.0161 USDT |
0.0163 USDT |
0.0170 USDT |
| 2025-12-28 |
0.0169 USDT |
13,001,631.0000 GMT |
0.0151 USDT |
0.0150 USDT |
0.0151 USDT |
0.0169 USDT |
| 2025-12-27 |
0.0143 USDT |
291,183.0000 GMT |
0.0144 USDT |
0.0142 USDT |
0.0143 USDT |
0.0144 USDT |
| 2025-12-26 |
0.0145 USDT |
134,596.4000 GMT |
0.0147 USDT |
0.0143 USDT |
0.0147 USDT |
0.0144 USDT |
| 2025-12-25 |
0.0148 USDT |
592,749.8000 GMT |
0.0148 USDT |
0.0145 USDT |
0.0147 USDT |
0.0148 USDT |
| 2025-12-24 |
0.0141 USDT |
450,492.1000 GMT |
0.0141 USDT |
0.0140 USDT |
0.0142 USDT |
0.0142 USDT |
| 2025-12-23 |
0.0143 USDT |
75,854.8000 GMT |
0.0140 USDT |
0.0139 USDT |
0.0140 USDT |
0.0139 USDT |
| 2025-12-22 |
0.0145 USDT |
44,948.8000 GMT |
0.0146 USDT |
0.0146 USDT |
0.0148 USDT |
0.0147 USDT |
| 2025-12-21 |
0.0148 USDT |
18,771.8000 GMT |
0.0143 USDT |
0.0143 USDT |
0.0144 USDT |
0.0144 USDT |
| 2025-12-20 |
0.0149 USDT |
2,982,876.9000 GMT |
0.0145 USDT |
0.0144 USDT |
0.0145 USDT |
0.0148 USDT |
| 2025-12-19 |
0.0137 USDT |
520,601.6000 GMT |
0.0133 USDT |
0.0132 USDT |
0.0134 USDT |
0.0140 USDT |
| 2025-12-18 |
0.0141 USDT |
678,700.7000 GMT |
0.0138 USDT |
0.0137 USDT |
0.0138 USDT |
0.0141 USDT |
| 2025-12-17 |
0.0149 USDT |
6,977.9000 GMT |
0.0148 USDT |
0.0147 USDT |
0.0148 USDT |
0.0147 USDT |
| 2025-12-16 |
0.0148 USDT |
648,188.0000 GMT |
0.0149 USDT |
0.0145 USDT |
0.0147 USDT |
0.0149 USDT |