Identifier on DigiFinex: gmt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-03 |
0.0561 USDT |
827.2000 GMT |
0.0544 USDT |
0.0542 USDT |
0.0544 USDT |
0.0542 USDT |
| 2025-05-02 |
0.0591 USDT |
323,756.3000 GMT |
0.0581 USDT |
0.0579 USDT |
0.0586 USDT |
0.0584 USDT |
| 2025-05-01 |
0.0605 USDT |
6,449.5000 GMT |
0.0603 USDT |
0.0602 USDT |
0.0604 USDT |
0.0602 USDT |
| 2025-04-30 |
0.0561 USDT |
96,284.1000 GMT |
0.0575 USDT |
0.0571 USDT |
0.0583 USDT |
0.0581 USDT |
| 2025-04-29 |
0.0567 USDT |
16,881.0000 GMT |
0.0554 USDT |
0.0550 USDT |
0.0555 USDT |
0.0550 USDT |
| 2025-04-28 |
0.0556 USDT |
588,990.4000 GMT |
0.0561 USDT |
0.0550 USDT |
0.0563 USDT |
0.0574 USDT |
| 2025-04-27 |
0.0552 USDT |
262,418.3000 GMT |
0.0545 USDT |
0.0541 USDT |
0.0542 USDT |
0.0541 USDT |
| 2025-04-26 |
0.0571 USDT |
1,094,834.1000 GMT |
0.0577 USDT |
0.0556 USDT |
0.0567 USDT |
0.0577 USDT |
| 2025-04-25 |
0.0566 USDT |
37,612.8000 GMT |
0.0571 USDT |
0.0571 USDT |
0.0575 USDT |
0.0574 USDT |
| 2025-04-24 |
0.0558 USDT |
92,566.1000 GMT |
0.0565 USDT |
0.0563 USDT |
0.0566 USDT |
0.0564 USDT |
| 2025-04-23 |
0.0588 USDT |
709,186.2000 GMT |
0.0576 USDT |
0.0562 USDT |
0.0569 USDT |
0.0569 USDT |
| 2025-04-22 |
0.0595 USDT |
30,583.2000 GMT |
0.0601 USDT |
0.0597 USDT |
0.0602 USDT |
0.0598 USDT |
| 2025-04-21 |
0.0571 USDT |
1,806,914.9000 GMT |
0.0567 USDT |
0.0563 USDT |
0.0581 USDT |
0.0584 USDT |
| 2025-04-20 |
0.0608 USDT |
28,339.3000 GMT |
0.0579 USDT |
0.0576 USDT |
0.0580 USDT |
0.0577 USDT |
| 2025-04-19 |
0.0563 USDT |
7,460,893.3000 GMT |
0.0573 USDT |
0.0559 USDT |
0.0578 USDT |
0.0598 USDT |
| 2025-04-18 |
0.0520 USDT |
6,623,091.5000 GMT |
0.0546 USDT |
0.0498 USDT |
0.0511 USDT |
0.0501 USDT |
| 2025-04-17 |
0.0437 USDT |
1,058,197.0000 GMT |
0.0441 USDT |
0.0426 USDT |
0.0433 USDT |
0.0438 USDT |
| 2025-04-16 |
0.0448 USDT |
145,262.4000 GMT |
0.0442 USDT |
0.0440 USDT |
0.0447 USDT |
0.0441 USDT |
| 2025-04-15 |
0.0460 USDT |
4,267.5000 GMT |
0.0454 USDT |
0.0452 USDT |
0.0454 USDT |
0.0453 USDT |
| 2025-04-14 |
0.0448 USDT |
201,135.6000 GMT |
0.0459 USDT |
0.0459 USDT |
0.0466 USDT |
0.0466 USDT |
| 2025-04-13 |
0.0450 USDT |
1,659,767.4000 GMT |
0.0455 USDT |
0.0428 USDT |
0.0435 USDT |
0.0433 USDT |
| 2025-04-12 |
0.0453 USDT |
788,184.0000 GMT |
0.0464 USDT |
0.0460 USDT |
0.0464 USDT |
0.0463 USDT |
| 2025-04-11 |
0.0436 USDT |
84,578.6000 GMT |
0.0445 USDT |
0.0444 USDT |
0.0451 USDT |
0.0449 USDT |
| 2025-04-10 |
0.0430 USDT |
854,173.1000 GMT |
0.0428 USDT |
0.0413 USDT |
0.0420 USDT |
0.0429 USDT |
| 2025-04-09 |
0.0414 USDT |
3,976,711.7500 GMT |
0.0417 USDT |
0.0404 USDT |
0.0412 USDT |
0.0443 USDT |
| 2025-04-08 |
0.0407 USDT |
16,633.0000 GMT |
0.0400 USDT |
0.0397 USDT |
0.0401 USDT |
0.0398 USDT |
| 2025-04-07 |
0.0396 USDT |
23,926.7000 GMT |
0.0411 USDT |
0.0410 USDT |
0.0413 USDT |
0.0413 USDT |
| 2025-04-06 |
0.0429 USDT |
65,428.3000 GMT |
0.0403 USDT |
0.0400 USDT |
0.0404 USDT |
0.0401 USDT |
| 2025-04-05 |
0.0453 USDT |
14,489.2000 GMT |
0.0447 USDT |
0.0447 USDT |
0.0450 USDT |
0.0448 USDT |
| 2025-04-04 |
0.0452 USDT |
1,728,556.4000 GMT |
0.0457 USDT |
0.0437 USDT |
0.0447 USDT |
0.0457 USDT |
| 2025-04-03 |
0.0450 USDT |
69,965.3000 GMT |
0.0453 USDT |
0.0452 USDT |
0.0458 USDT |
0.0457 USDT |