Identifier on DigiFinex: gmt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.0410 USDT |
15,200.4000 GMT |
0.0411 USDT |
0.0409 USDT |
0.0411 USDT |
0.0409 USDT |
| 2025-09-05 |
0.0411 USDT |
34,632.3000 GMT |
0.0416 USDT |
0.0411 USDT |
0.0417 USDT |
0.0414 USDT |
| 2025-09-04 |
0.0408 USDT |
499,215.9000 GMT |
0.0407 USDT |
0.0399 USDT |
0.0402 USDT |
0.0403 USDT |
| 2025-09-03 |
0.0410 USDT |
434,844.8000 GMT |
0.0413 USDT |
0.0407 USDT |
0.0410 USDT |
0.0412 USDT |
| 2025-09-02 |
0.0406 USDT |
486,127.4000 GMT |
0.0414 USDT |
0.0401 USDT |
0.0409 USDT |
0.0411 USDT |
| 2025-09-01 |
0.0414 USDT |
45,428.1000 GMT |
0.0404 USDT |
0.0402 USDT |
0.0406 USDT |
0.0402 USDT |
| 2025-08-31 |
0.0427 USDT |
5,946.5000 GMT |
0.0426 USDT |
0.0425 USDT |
0.0427 USDT |
0.0425 USDT |
| 2025-08-30 |
0.0421 USDT |
25,315.0000 GMT |
0.0417 USDT |
0.0416 USDT |
0.0418 USDT |
0.0416 USDT |
| 2025-08-29 |
0.0434 USDT |
812,581.1000 GMT |
0.0422 USDT |
0.0414 USDT |
0.0420 USDT |
0.0419 USDT |
| 2025-08-28 |
0.0447 USDT |
2,379.8000 GMT |
0.0444 USDT |
0.0444 USDT |
0.0445 USDT |
0.0445 USDT |
| 2025-08-27 |
0.0408 USDT |
92,238.9000 GMT |
0.0410 USDT |
0.0405 USDT |
0.0411 USDT |
0.0409 USDT |
| 2025-08-26 |
0.0397 USDT |
18,516.8000 GMT |
0.0412 USDT |
0.0411 USDT |
0.0412 USDT |
0.0411 USDT |
| 2025-08-25 |
0.0407 USDT |
95,658.2000 GMT |
0.0381 USDT |
0.0380 USDT |
0.0383 USDT |
0.0381 USDT |
| 2025-08-24 |
0.0427 USDT |
26,897.2000 GMT |
0.0421 USDT |
0.0420 USDT |
0.0423 USDT |
0.0422 USDT |
| 2025-08-23 |
0.0437 USDT |
25,666.1000 GMT |
0.0435 USDT |
0.0434 USDT |
0.0435 USDT |
0.0434 USDT |
| 2025-08-22 |
0.0423 USDT |
35,062.0000 GMT |
0.0446 USDT |
0.0445 USDT |
0.0447 USDT |
0.0446 USDT |
| 2025-08-21 |
0.0419 USDT |
841,885.2000 GMT |
0.0426 USDT |
0.0410 USDT |
0.0412 USDT |
0.0412 USDT |
| 2025-08-20 |
0.0414 USDT |
1,569.0000 GMT |
0.0421 USDT |
0.0421 USDT |
0.0421 USDT |
0.0421 USDT |
| 2025-08-19 |
0.0421 USDT |
986,592.5000 GMT |
0.0423 USDT |
0.0407 USDT |
0.0414 USDT |
0.0414 USDT |
| 2025-08-18 |
0.0429 USDT |
660,581.1000 GMT |
0.0419 USDT |
0.0417 USDT |
0.0425 USDT |
0.0424 USDT |
| 2025-08-17 |
0.0443 USDT |
20,422.9000 GMT |
0.0439 USDT |
0.0438 USDT |
0.0440 USDT |
0.0440 USDT |
| 2025-08-16 |
0.0429 USDT |
297,679.3000 GMT |
0.0435 USDT |
0.0432 USDT |
0.0435 USDT |
0.0436 USDT |
| 2025-08-15 |
0.0436 USDT |
751,794.7000 GMT |
0.0444 USDT |
0.0416 USDT |
0.0421 USDT |
0.0418 USDT |
| 2025-08-14 |
0.0466 USDT |
37,459.8000 GMT |
0.0450 USDT |
0.0446 USDT |
0.0452 USDT |
0.0446 USDT |
| 2025-08-13 |
0.0484 USDT |
1,267,057.1000 GMT |
0.0481 USDT |
0.0480 USDT |
0.0485 USDT |
0.0485 USDT |
| 2025-08-12 |
0.0459 USDT |
52,429.4000 GMT |
0.0478 USDT |
0.0477 USDT |
0.0481 USDT |
0.0480 USDT |
| 2025-08-11 |
0.0474 USDT |
547,175.6000 GMT |
0.0472 USDT |
0.0454 USDT |
0.0459 USDT |
0.0461 USDT |
| 2025-08-10 |
0.0480 USDT |
175,990.8000 GMT |
0.0472 USDT |
0.0471 USDT |
0.0475 USDT |
0.0477 USDT |
| 2025-08-09 |
0.0474 USDT |
379,874.1000 GMT |
0.0480 USDT |
0.0477 USDT |
0.0481 USDT |
0.0479 USDT |
| 2025-08-08 |
0.0461 USDT |
141,865.1000 GMT |
0.0470 USDT |
0.0467 USDT |
0.0469 USDT |
0.0467 USDT |
| 2025-08-07 |
0.0444 USDT |
218,471.4000 GMT |
0.0450 USDT |
0.0440 USDT |
0.0443 USDT |
0.0454 USDT |
| 2025-08-06 |
0.0434 USDT |
115,082.0000 GMT |
0.0441 USDT |
0.0439 USDT |
0.0441 USDT |
0.0440 USDT |
| 2025-08-05 |
0.0439 USDT |
384,092.1000 GMT |
0.0431 USDT |
0.0426 USDT |
0.0429 USDT |
0.0428 USDT |
| 2025-08-04 |
0.0444 USDT |
122,209.2000 GMT |
0.0451 USDT |
0.0446 USDT |
0.0450 USDT |
0.0454 USDT |
| 2025-08-03 |
0.0429 USDT |
84,202.1000 GMT |
0.0435 USDT |
0.0432 USDT |
0.0434 USDT |
0.0436 USDT |
| 2025-08-02 |
0.0427 USDT |
408,109.9000 GMT |
0.0430 USDT |
0.0412 USDT |
0.0415 USDT |
0.0414 USDT |
| 2025-08-01 |
0.0439 USDT |
557,193.5000 GMT |
0.0432 USDT |
0.0428 USDT |
0.0436 USDT |
0.0438 USDT |
| 2025-07-31 |
0.0471 USDT |
533,245.6000 GMT |
0.0469 USDT |
0.0457 USDT |
0.0464 USDT |
0.0459 USDT |
| 2025-07-30 |
0.0466 USDT |
475,226.4000 GMT |
0.0473 USDT |
0.0446 USDT |
0.0466 USDT |
0.0464 USDT |
| 2025-07-29 |
0.0484 USDT |
251,888.7000 GMT |
0.0481 USDT |
0.0474 USDT |
0.0480 USDT |
0.0479 USDT |
| 2025-07-28 |
0.0505 USDT |
326,694.1000 GMT |
0.0492 USDT |
0.0477 USDT |
0.0481 USDT |
0.0479 USDT |
| 2025-07-27 |
0.0503 USDT |
280,710.0000 GMT |
0.0502 USDT |
0.0498 USDT |
0.0501 USDT |
0.0505 USDT |
| 2025-07-26 |
0.0500 USDT |
105,527.7000 GMT |
0.0496 USDT |
0.0495 USDT |
0.0502 USDT |
0.0500 USDT |
| 2025-07-25 |
0.0493 USDT |
389,092.7000 GMT |
0.0499 USDT |
0.0476 USDT |
0.0487 USDT |
0.0484 USDT |
| 2025-07-24 |
0.0502 USDT |
395,468.2000 GMT |
0.0511 USDT |
0.0495 USDT |
0.0507 USDT |
0.0511 USDT |
| 2025-07-23 |
0.0549 USDT |
764,338.3000 GMT |
0.0529 USDT |
0.0517 USDT |
0.0527 USDT |
0.0523 USDT |
| 2025-07-22 |
0.0569 USDT |
414,235.2000 GMT |
0.0568 USDT |
0.0560 USDT |
0.0567 USDT |
0.0564 USDT |
| 2025-07-21 |
0.0575 USDT |
389,782.4000 GMT |
0.0589 USDT |
0.0570 USDT |
0.0583 USDT |
0.0585 USDT |
| 2025-07-20 |
0.0552 USDT |
297,167.9000 GMT |
0.0563 USDT |
0.0549 USDT |
0.0564 USDT |
0.0563 USDT |
| 2025-07-19 |
0.0519 USDT |
201,918.5000 GMT |
0.0516 USDT |
0.0507 USDT |
0.0513 USDT |
0.0521 USDT |