Identifier on Huobi: galusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
4.6047 USDT |
38,587.9261 |
4.5848 USDT |
4.4899 USDT |
4.5811 USDT |
4.6694 USDT |
| 2024-04-24 |
4.6563 USDT |
111,358.6755 |
4.5876 USDT |
4.4186 USDT |
4.4857 USDT |
4.6978 USDT |
| 2024-04-23 |
4.5821 USDT |
71,681.2015 |
4.6046 USDT |
4.4942 USDT |
4.5629 USDT |
4.5656 USDT |
| 2024-04-22 |
4.5726 USDT |
100,001.8206 |
4.2983 USDT |
4.2603 USDT |
4.3148 USDT |
4.5880 USDT |
| 2024-04-21 |
4.2378 USDT |
103,479.6079 |
4.1144 USDT |
4.0654 USDT |
4.1239 USDT |
4.3261 USDT |
| 2024-04-20 |
3.7576 USDT |
89,518.4431 |
3.6633 USDT |
3.5706 USDT |
3.6914 USDT |
3.8803 USDT |
| 2024-04-19 |
3.5166 USDT |
155,371.6404 |
3.3972 USDT |
3.1056 USDT |
3.2122 USDT |
3.7331 USDT |
| 2024-04-18 |
3.4518 USDT |
164,516.8682 |
3.5482 USDT |
3.3356 USDT |
3.3988 USDT |
3.4302 USDT |
| 2024-04-17 |
3.8049 USDT |
150,211.5568 |
3.9834 USDT |
3.5052 USDT |
3.5996 USDT |
3.6084 USDT |
| 2024-04-16 |
3.9542 USDT |
170,029.9700 |
4.0287 USDT |
3.7587 USDT |
3.8521 USDT |
3.9934 USDT |
| 2024-04-15 |
3.9721 USDT |
97,493.4848 |
3.8273 USDT |
3.6810 USDT |
3.7511 USDT |
4.1084 USDT |
| 2024-04-14 |
3.7984 USDT |
205,901.9678 |
3.7931 USDT |
3.4932 USDT |
3.7132 USDT |
3.6796 USDT |
| 2024-04-13 |
4.2504 USDT |
197,176.1973 |
4.3543 USDT |
3.2276 USDT |
3.5476 USDT |
3.7940 USDT |
| 2024-04-12 |
4.7888 USDT |
73,961.0270 |
4.7477 USDT |
4.6789 USDT |
4.7434 USDT |
4.8772 USDT |
| 2024-04-11 |
4.6215 USDT |
95,904.5962 |
4.4233 USDT |
4.3872 USDT |
4.4296 USDT |
4.8703 USDT |
| 2024-04-10 |
4.3761 USDT |
99,521.2399 |
4.4188 USDT |
4.2002 USDT |
4.2911 USDT |
4.4240 USDT |
| 2024-04-09 |
4.6379 USDT |
111,232.4433 |
4.5628 USDT |
4.4261 USDT |
4.4728 USDT |
4.4543 USDT |
| 2024-04-08 |
4.5015 USDT |
117,897.5311 |
4.4259 USDT |
4.3186 USDT |
4.3759 USDT |
4.5822 USDT |
| 2024-04-07 |
4.4320 USDT |
66,916.1695 |
4.3827 USDT |
4.3764 USDT |
4.4157 USDT |
4.4041 USDT |
| 2024-04-06 |
4.3516 USDT |
85,812.6741 |
4.2844 USDT |
4.2603 USDT |
4.3369 USDT |
4.3496 USDT |
| 2024-04-05 |
4.2954 USDT |
132,301.0156 |
4.4681 USDT |
4.1117 USDT |
4.1966 USDT |
4.3065 USDT |
| 2024-04-04 |
4.4153 USDT |
73,061.8767 |
4.3686 USDT |
4.2618 USDT |
4.3512 USDT |
4.5183 USDT |
| 2024-04-03 |
4.4209 USDT |
102,742.9583 |
4.3639 USDT |
4.2168 USDT |
4.3878 USDT |
4.3546 USDT |
| 2024-04-02 |
4.4182 USDT |
134,594.9860 |
4.7159 USDT |
4.2100 USDT |
4.2959 USDT |
4.4447 USDT |
| 2024-04-01 |
4.8946 USDT |
75,861.7130 |
4.9322 USDT |
4.6969 USDT |
4.8074 USDT |
4.6969 USDT |
| 2024-03-31 |
4.9105 USDT |
73,186.1815 |
4.8140 USDT |
4.7557 USDT |
4.8179 USDT |
4.9231 USDT |
| 2024-03-30 |
4.9200 USDT |
100,184.5511 |
4.9889 USDT |
4.7966 USDT |
4.8377 USDT |
4.8278 USDT |
| 2024-03-29 |
5.0575 USDT |
92,405.0670 |
5.0865 USDT |
4.9378 USDT |
5.0119 USDT |
5.0040 USDT |
| 2024-03-28 |
5.1404 USDT |
118,338.5627 |
5.1568 USDT |
5.0231 USDT |
5.0708 USDT |
5.0688 USDT |
| 2024-03-27 |
5.3225 USDT |
88,490.2576 |
5.4242 USDT |
5.1101 USDT |
5.2126 USDT |
5.1911 USDT |
| 2024-03-26 |
5.5260 USDT |
110,704.8407 |
5.6142 USDT |
5.3143 USDT |
5.3827 USDT |
5.3872 USDT |
| 2024-03-25 |
5.5213 USDT |
68,873.6909 |
5.5683 USDT |
5.3364 USDT |
5.5009 USDT |
5.5349 USDT |
| 2024-03-24 |
5.3327 USDT |
81,989.7842 |
5.0328 USDT |
5.0232 USDT |
5.0538 USDT |
5.5619 USDT |
| 2024-03-23 |
5.1129 USDT |
86,007.2768 |
4.9323 USDT |
4.8627 USDT |
4.9935 USDT |
5.2483 USDT |
| 2024-03-22 |
5.0254 USDT |
118,227.3517 |
4.6552 USDT |
4.6387 USDT |
4.7939 USDT |
4.9200 USDT |
| 2024-03-21 |
4.7277 USDT |
94,810.3679 |
4.8785 USDT |
4.5814 USDT |
4.6388 USDT |
4.6126 USDT |
| 2024-03-20 |
4.5440 USDT |
112,628.1941 |
4.6506 USDT |
4.3456 USDT |
4.4658 USDT |
4.5135 USDT |
| 2024-03-19 |
4.6087 USDT |
154,221.6325 |
4.5064 USDT |
4.1915 USDT |
4.4380 USDT |
4.8435 USDT |
| 2024-03-18 |
4.7555 USDT |
144,754.3470 |
5.0860 USDT |
4.4933 USDT |
4.5490 USDT |
4.5471 USDT |
| 2024-03-17 |
4.5083 USDT |
150,377.5652 |
4.0754 USDT |
3.9797 USDT |
4.1212 USDT |
5.2961 USDT |
| 2024-03-16 |
4.3681 USDT |
168,771.8961 |
4.5590 USDT |
4.0205 USDT |
4.1577 USDT |
4.1034 USDT |
| 2024-03-15 |
4.4351 USDT |
187,083.8875 |
4.4225 USDT |
4.0827 USDT |
4.2472 USDT |
4.5808 USDT |
| 2024-03-14 |
4.4357 USDT |
158,774.0362 |
4.5970 USDT |
4.2085 USDT |
4.3859 USDT |
4.4125 USDT |
| 2024-03-13 |
4.7433 USDT |
107,606.0155 |
4.8658 USDT |
4.6204 USDT |
4.6819 USDT |
4.6220 USDT |
| 2024-03-12 |
4.7176 USDT |
142,222.5045 |
4.6483 USDT |
4.4960 USDT |
4.6814 USDT |
4.7422 USDT |
| 2024-03-11 |
4.5898 USDT |
167,298.6975 |
4.2988 USDT |
4.0318 USDT |
4.2619 USDT |
4.6275 USDT |
| 2024-03-10 |
4.2347 USDT |
182,050.6535 |
4.0771 USDT |
3.9668 USDT |
4.0665 USDT |
4.2616 USDT |
| 2024-03-09 |
3.8282 USDT |
139,678.2080 |
3.5472 USDT |
3.4909 USDT |
3.5435 USDT |
4.0390 USDT |
| 2024-03-08 |
3.5401 USDT |
164,645.3262 |
3.5783 USDT |
3.3126 USDT |
3.4327 USDT |
3.4254 USDT |
| 2024-03-07 |
3.5784 USDT |
203,815.7774 |
3.5412 USDT |
3.4793 USDT |
3.5847 USDT |
3.5865 USDT |