Identifier on Huobi: gamebaseusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-18 |
0.0164 USDT |
71,809,011.0112 |
0.0160 USDT |
0.0154 USDT |
0.0162 USDT |
0.0174 USDT |
| 2025-04-17 |
0.0159 USDT |
157,491,488.5588 |
0.0165 USDT |
0.0151 USDT |
0.0156 USDT |
0.0161 USDT |
| 2025-04-16 |
0.0167 USDT |
140,013,140.5014 |
0.0174 USDT |
0.0156 USDT |
0.0164 USDT |
0.0166 USDT |
| 2025-04-15 |
0.0186 USDT |
149,105,968.3212 |
0.0177 USDT |
0.0174 USDT |
0.0180 USDT |
0.0177 USDT |
| 2025-04-14 |
0.0165 USDT |
70,914,945.0741 |
0.0174 USDT |
0.0153 USDT |
0.0168 USDT |
0.0170 USDT |
| 2025-04-13 |
0.0203 USDT |
67,311,789.6482 |
0.0225 USDT |
0.0181 USDT |
0.0191 USDT |
0.0191 USDT |
| 2025-04-12 |
0.0188 USDT |
87,310,177.3869 |
0.0173 USDT |
0.0155 USDT |
0.0176 USDT |
0.0222 USDT |
| 2025-04-11 |
0.0116 USDT |
27,746,112.5512 |
0.0117 USDT |
0.0111 USDT |
0.0118 USDT |
0.0115 USDT |
| 2025-04-10 |
0.0119 USDT |
267,200,276.6853 |
0.0113 USDT |
0.0107 USDT |
0.0120 USDT |
0.0116 USDT |
| 2025-04-09 |
0.0114 USDT |
233,891,500.4566 |
0.0111 USDT |
0.0101 USDT |
0.0115 USDT |
0.0111 USDT |
| 2025-04-08 |
0.0118 USDT |
227,610,905.8199 |
0.0118 USDT |
0.0105 USDT |
0.0118 USDT |
0.0117 USDT |
| 2025-04-07 |
0.0105 USDT |
605,100,313.0753 |
0.0101 USDT |
0.0088 USDT |
0.0104 USDT |
0.0111 USDT |
| 2025-04-06 |
0.0124 USDT |
23,540,257.3045 |
0.0123 USDT |
0.0120 USDT |
0.0126 USDT |
0.0125 USDT |
| 2025-04-05 |
0.0129 USDT |
46,572,287.1305 |
0.0121 USDT |
0.0120 USDT |
0.0129 USDT |
0.0127 USDT |
| 2025-04-04 |
0.0131 USDT |
124,852,477.0073 |
0.0132 USDT |
0.0119 USDT |
0.0133 USDT |
0.0125 USDT |
| 2025-04-03 |
0.0136 USDT |
159,317,903.3525 |
0.0135 USDT |
0.0121 USDT |
0.0131 USDT |
0.0124 USDT |
| 2025-04-02 |
0.0137 USDT |
55,283,051.7495 |
0.0143 USDT |
0.0124 USDT |
0.0136 USDT |
0.0139 USDT |
| 2025-04-01 |
0.0165 USDT |
40,417,572.5896 |
0.0163 USDT |
0.0161 USDT |
0.0166 USDT |
0.0169 USDT |
| 2025-03-31 |
0.0168 USDT |
50,715,311.3143 |
0.0169 USDT |
0.0163 USDT |
0.0169 USDT |
0.0166 USDT |
| 2025-03-30 |
0.0170 USDT |
16,064,814.3358 |
0.0165 USDT |
0.0161 USDT |
0.0172 USDT |
0.0171 USDT |
| 2025-03-29 |
0.0184 USDT |
420,094.5836 |
0.0184 USDT |
0.0183 USDT |
0.0191 USDT |
0.0189 USDT |
| 2025-03-28 |
0.0199 USDT |
158,554,001.1843 |
0.0221 USDT |
0.0174 USDT |
0.0189 USDT |
0.0184 USDT |
| 2025-03-27 |
0.0221 USDT |
175,180,712.2713 |
0.0226 USDT |
0.0214 USDT |
0.0219 USDT |
0.0221 USDT |
| 2025-03-26 |
0.0248 USDT |
77,835,382.7707 |
0.0263 USDT |
0.0219 USDT |
0.0229 USDT |
0.0221 USDT |
| 2025-03-25 |
0.0271 USDT |
36,292,426.1026 |
0.0278 USDT |
0.0263 USDT |
0.0270 USDT |
0.0279 USDT |
| 2025-03-24 |
0.0247 USDT |
8,804,562.0880 |
0.0247 USDT |
0.0240 USDT |
0.0266 USDT |
0.0243 USDT |
| 2025-03-23 |
0.0249 USDT |
142,807,219.5769 |
0.0242 USDT |
0.0235 USDT |
0.0250 USDT |
0.0251 USDT |
| 2025-03-22 |
0.0240 USDT |
68,777,562.2866 |
0.0274 USDT |
0.0220 USDT |
0.0237 USDT |
0.0242 USDT |
| 2025-03-21 |
0.0233 USDT |
22,353,207.8053 |
0.0229 USDT |
0.0228 USDT |
0.0235 USDT |
0.0235 USDT |
| 2025-03-20 |
0.0239 USDT |
61,832,972.4283 |
0.0242 USDT |
0.0234 USDT |
0.0239 USDT |
0.0240 USDT |
| 2025-03-19 |
0.0212 USDT |
59,372,449.7861 |
0.0214 USDT |
0.0206 USDT |
0.0211 USDT |
0.0208 USDT |
| 2025-03-18 |
0.0243 USDT |
22,740,158.8360 |
0.0307 USDT |
0.0220 USDT |
0.0234 USDT |
0.0232 USDT |
| 2025-03-17 |
0.0274 USDT |
1,517,185.9816 |
0.0273 USDT |
0.0271 USDT |
0.0277 USDT |
0.0276 USDT |
| 2025-03-16 |
0.0248 USDT |
9,833,083.1560 |
0.0246 USDT |
0.0245 USDT |
0.0249 USDT |
0.0249 USDT |
| 2025-03-15 |
0.0233 USDT |
59,971,301.5183 |
0.0216 USDT |
0.0213 USDT |
0.0222 USDT |
0.0241 USDT |
| 2025-03-14 |
0.0188 USDT |
117,358,695.6448 |
0.0176 USDT |
0.0173 USDT |
0.0180 USDT |
0.0206 USDT |
| 2025-03-13 |
0.0165 USDT |
177,739,532.2163 |
0.0155 USDT |
0.0154 USDT |
0.0157 USDT |
0.0188 USDT |
| 2025-03-12 |
0.0140 USDT |
128,229,419.3820 |
0.0136 USDT |
0.0126 USDT |
0.0135 USDT |
0.0141 USDT |
| 2025-03-11 |
0.0130 USDT |
148,331,150.9509 |
0.0132 USDT |
0.0118 USDT |
0.0129 USDT |
0.0131 USDT |
| 2025-03-10 |
0.0155 USDT |
32,761,579.4902 |
0.0155 USDT |
0.0138 USDT |
0.0140 USDT |
0.0139 USDT |
| 2025-03-09 |
0.0173 USDT |
41,680,483.7953 |
0.0183 USDT |
0.0151 USDT |
0.0159 USDT |
0.0155 USDT |
| 2025-03-08 |
0.0209 USDT |
12,834,883.9071 |
0.0210 USDT |
0.0202 USDT |
0.0211 USDT |
0.0209 USDT |
| 2025-03-07 |
0.0220 USDT |
37,930,419.3450 |
0.0253 USDT |
0.0197 USDT |
0.0213 USDT |
0.0215 USDT |
| 2025-03-06 |
0.0273 USDT |
8,460,826.6514 |
0.0285 USDT |
0.0268 USDT |
0.0271 USDT |
0.0269 USDT |
| 2025-03-05 |
0.0287 USDT |
4,545,867.8786 |
0.0289 USDT |
0.0284 USDT |
0.0287 USDT |
0.0285 USDT |
| 2025-03-04 |
0.0299 USDT |
10,283,077.6114 |
0.0312 USDT |
0.0283 USDT |
0.0293 USDT |
0.0291 USDT |
| 2025-03-03 |
0.0358 USDT |
31,862,281.6573 |
0.0388 USDT |
0.0302 USDT |
0.0305 USDT |
0.0304 USDT |
| 2025-03-02 |
0.0338 USDT |
9,260,821.1214 |
0.0308 USDT |
0.0306 USDT |
0.0318 USDT |
0.0340 USDT |
| 2025-03-01 |
0.0318 USDT |
18,393,703.0631 |
0.0327 USDT |
0.0303 USDT |
0.0307 USDT |
0.0310 USDT |
| 2025-02-28 |
0.0301 USDT |
14,661,312.3882 |
0.0324 USDT |
0.0284 USDT |
0.0287 USDT |
0.0343 USDT |