Identifier on DigiFinex: gmt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-03 |
0.0450 USDT |
69,965.3000 GMT |
0.0453 USDT |
0.0452 USDT |
0.0458 USDT |
0.0457 USDT |
| 2025-04-02 |
0.0472 USDT |
72,366.3000 GMT |
0.0479 USDT |
0.0471 USDT |
0.0479 USDT |
0.0473 USDT |
| 2025-04-01 |
0.0485 USDT |
16,861.2000 GMT |
0.0484 USDT |
0.0482 USDT |
0.0487 USDT |
0.0486 USDT |
| 2025-03-31 |
0.0474 USDT |
48,883.7000 GMT |
0.0474 USDT |
0.0468 USDT |
0.0474 USDT |
0.0472 USDT |
| 2025-03-30 |
0.0482 USDT |
62,155.1000 GMT |
0.0479 USDT |
0.0476 USDT |
0.0480 USDT |
0.0479 USDT |
| 2025-03-29 |
0.0486 USDT |
28,984.8000 GMT |
0.0480 USDT |
0.0475 USDT |
0.0481 USDT |
0.0475 USDT |
| 2025-03-28 |
0.0510 USDT |
81,779.1000 GMT |
0.0488 USDT |
0.0486 USDT |
0.0494 USDT |
0.0493 USDT |
| 2025-03-27 |
0.0558 USDT |
36,324.0000 GMT |
0.0554 USDT |
0.0548 USDT |
0.0555 USDT |
0.0551 USDT |
| 2025-03-26 |
0.0551 USDT |
815,304.8000 GMT |
0.0550 USDT |
0.0534 USDT |
0.0544 USDT |
0.0546 USDT |
| 2025-03-25 |
0.0539 USDT |
739,901.2000 GMT |
0.0537 USDT |
0.0535 USDT |
0.0541 USDT |
0.0542 USDT |
| 2025-03-24 |
0.0531 USDT |
11,251.8000 GMT |
0.0541 USDT |
0.0540 USDT |
0.0543 USDT |
0.0540 USDT |
| 2025-03-23 |
0.0529 USDT |
779,514.0000 GMT |
0.0532 USDT |
0.0522 USDT |
0.0527 USDT |
0.0524 USDT |
| 2025-03-22 |
0.0519 USDT |
40,387.8000 GMT |
0.0529 USDT |
0.0529 USDT |
0.0533 USDT |
0.0533 USDT |
| 2025-03-21 |
0.0508 USDT |
5,977.1000 GMT |
0.0503 USDT |
0.0501 USDT |
0.0503 USDT |
0.0501 USDT |
| 2025-03-20 |
0.0532 USDT |
1,408,686.8000 GMT |
0.0541 USDT |
0.0513 USDT |
0.0518 USDT |
0.0517 USDT |
| 2025-03-19 |
0.0531 USDT |
333,761.6000 GMT |
0.0520 USDT |
0.0516 USDT |
0.0526 USDT |
0.0525 USDT |
| 2025-03-18 |
0.0493 USDT |
97,456.4000 GMT |
0.0495 USDT |
0.0494 USDT |
0.0499 USDT |
0.0496 USDT |
| 2025-03-17 |
0.0491 USDT |
34,495.9000 GMT |
0.0499 USDT |
0.0498 USDT |
0.0502 USDT |
0.0500 USDT |
| 2025-03-16 |
0.0497 USDT |
6,571.8000 GMT |
0.0486 USDT |
0.0485 USDT |
0.0487 USDT |
0.0486 USDT |
| 2025-03-15 |
0.0499 USDT |
833,026.2000 GMT |
0.0497 USDT |
0.0496 USDT |
0.0502 USDT |
0.0508 USDT |
| 2025-03-14 |
0.0494 USDT |
46,120.0000 GMT |
0.0507 USDT |
0.0501 USDT |
0.0507 USDT |
0.0502 USDT |
| 2025-03-13 |
0.0479 USDT |
44,863.3000 GMT |
0.0469 USDT |
0.0468 USDT |
0.0471 USDT |
0.0469 USDT |
| 2025-03-12 |
0.0467 USDT |
60,296.4000 GMT |
0.0476 USDT |
0.0474 USDT |
0.0479 USDT |
0.0478 USDT |
| 2025-03-11 |
0.0446 USDT |
2,583,503.7000 GMT |
0.0451 USDT |
0.0434 USDT |
0.0454 USDT |
0.0468 USDT |
| 2025-03-10 |
0.0474 USDT |
42,991.9000 GMT |
0.0449 USDT |
0.0449 USDT |
0.0453 USDT |
0.0452 USDT |
| 2025-03-09 |
0.0478 USDT |
2,525,908.8000 GMT |
0.0485 USDT |
0.0441 USDT |
0.0453 USDT |
0.0458 USDT |
| 2025-03-08 |
0.0517 USDT |
50,507.5000 GMT |
0.0512 USDT |
0.0510 USDT |
0.0514 USDT |
0.0511 USDT |
| 2025-03-07 |
0.0524 USDT |
977,495.9000 GMT |
0.0541 USDT |
0.0517 USDT |
0.0527 USDT |
0.0518 USDT |
| 2025-03-06 |
0.0529 USDT |
67,548.6000 GMT |
0.0518 USDT |
0.0516 USDT |
0.0524 USDT |
0.0520 USDT |
| 2025-03-05 |
0.0521 USDT |
2,755,538.9000 GMT |
0.0523 USDT |
0.0508 USDT |
0.0517 USDT |
0.0535 USDT |
| 2025-03-04 |
0.0501 USDT |
3,454,525.9000 GMT |
0.0503 USDT |
0.0470 USDT |
0.0498 USDT |
0.0514 USDT |
| 2025-03-03 |
0.0592 USDT |
4,272,106.3000 GMT |
0.0602 USDT |
0.0536 USDT |
0.0551 USDT |
0.0538 USDT |
| 2025-03-02 |
0.0610 USDT |
1,176,419.5000 GMT |
0.0632 USDT |
0.0622 USDT |
0.0636 USDT |
0.0635 USDT |
| 2025-03-01 |
0.0595 USDT |
728,766.8000 GMT |
0.0580 USDT |
0.0577 USDT |
0.0583 USDT |
0.0594 USDT |
| 2025-02-28 |
0.0587 USDT |
921,338.8000 GMT |
0.0613 USDT |
0.0610 USDT |
0.0615 USDT |
0.0616 USDT |
| 2025-02-27 |
0.0602 USDT |
679,997.9000 GMT |
0.0631 USDT |
0.0626 USDT |
0.0631 USDT |
0.0630 USDT |
| 2025-02-26 |
0.0601 USDT |
2,706,813.1000 GMT |
0.0595 USDT |
0.0584 USDT |
0.0596 USDT |
0.0584 USDT |
| 2025-02-25 |
0.0579 USDT |
1,948,080.6000 GMT |
0.0579 USDT |
0.0574 USDT |
0.0594 USDT |
0.0605 USDT |
| 2025-02-24 |
0.0655 USDT |
1,436,353.2000 GMT |
0.0636 USDT |
0.0619 USDT |
0.0638 USDT |
0.0636 USDT |
| 2025-02-23 |
0.0703 USDT |
583,870.3000 GMT |
0.0694 USDT |
0.0684 USDT |
0.0689 USDT |
0.0686 USDT |
| 2025-02-22 |
0.0697 USDT |
553,740.1000 GMT |
0.0705 USDT |
0.0701 USDT |
0.0709 USDT |
0.0713 USDT |
| 2025-02-21 |
0.0714 USDT |
1,562,895.0000 GMT |
0.0744 USDT |
0.0681 USDT |
0.0697 USDT |
0.0683 USDT |
| 2025-02-20 |
0.0683 USDT |
722,661.4000 GMT |
0.0683 USDT |
0.0677 USDT |
0.0685 USDT |
0.0700 USDT |
| 2025-02-19 |
0.0672 USDT |
617,070.3000 GMT |
0.0675 USDT |
0.0668 USDT |
0.0671 USDT |
0.0670 USDT |
| 2025-02-18 |
0.0666 USDT |
617,642.5000 GMT |
0.0651 USDT |
0.0642 USDT |
0.0651 USDT |
0.0663 USDT |
| 2025-02-17 |
0.0707 USDT |
1,224,150.5000 GMT |
0.0724 USDT |
0.0681 USDT |
0.0691 USDT |
0.0687 USDT |
| 2025-02-16 |
0.0707 USDT |
156,936.0000 GMT |
0.0711 USDT |
0.0697 USDT |
0.0706 USDT |
0.0699 USDT |
| 2025-02-15 |
0.0722 USDT |
808,548.5000 GMT |
0.0711 USDT |
0.0696 USDT |
0.0704 USDT |
0.0697 USDT |
| 2025-02-14 |
0.0723 USDT |
1,213,087.0000 GMT |
0.0730 USDT |
0.0727 USDT |
0.0737 USDT |
0.0757 USDT |
| 2025-02-13 |
0.0711 USDT |
1,053,442.5000 GMT |
0.0712 USDT |
0.0689 USDT |
0.0697 USDT |
0.0696 USDT |