Identifier on Huobi: gamebaseusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
0.0342 USDT |
2,828,387.4950 |
0.0343 USDT |
0.0339 USDT |
0.0342 USDT |
0.0345 USDT |
| 2025-02-26 |
0.0345 USDT |
19,516,211.4388 |
0.0336 USDT |
0.0325 USDT |
0.0346 USDT |
0.0349 USDT |
| 2025-02-25 |
0.0316 USDT |
29,702,362.0740 |
0.0311 USDT |
0.0271 USDT |
0.0309 USDT |
0.0326 USDT |
| 2025-02-24 |
0.0354 USDT |
25,138,683.8612 |
0.0368 USDT |
0.0305 USDT |
0.0327 USDT |
0.0309 USDT |
| 2025-02-23 |
0.0398 USDT |
12,845,996.0817 |
0.0410 USDT |
0.0379 USDT |
0.0392 USDT |
0.0380 USDT |
| 2025-02-22 |
0.0372 USDT |
23,844,389.8327 |
0.0354 USDT |
0.0347 USDT |
0.0358 USDT |
0.0390 USDT |
| 2025-02-21 |
0.0369 USDT |
31,398,153.4858 |
0.0347 USDT |
0.0336 USDT |
0.0345 USDT |
0.0355 USDT |
| 2025-02-20 |
0.0305 USDT |
33,576,134.3554 |
0.0279 USDT |
0.0272 USDT |
0.0283 USDT |
0.0324 USDT |
| 2025-02-19 |
0.0316 USDT |
21,597,031.0348 |
0.0311 USDT |
0.0307 USDT |
0.0309 USDT |
0.0326 USDT |
| 2025-02-18 |
0.0372 USDT |
25,983,449.6973 |
0.0409 USDT |
0.0296 USDT |
0.0327 USDT |
0.0316 USDT |
| 2025-02-17 |
0.0403 USDT |
15,118,784.9588 |
0.0410 USDT |
0.0391 USDT |
0.0396 USDT |
0.0398 USDT |
| 2025-02-16 |
0.0425 USDT |
11,337,087.9337 |
0.0426 USDT |
0.0413 USDT |
0.0423 USDT |
0.0419 USDT |
| 2025-02-15 |
0.0452 USDT |
26,349,688.4924 |
0.0479 USDT |
0.0422 USDT |
0.0427 USDT |
0.0427 USDT |
| 2025-02-14 |
0.0457 USDT |
17,283,044.4186 |
0.0435 USDT |
0.0425 USDT |
0.0434 USDT |
0.0499 USDT |
| 2025-02-13 |
0.0444 USDT |
18,327,508.1752 |
0.0449 USDT |
0.0428 USDT |
0.0441 USDT |
0.0443 USDT |
| 2025-02-12 |
0.0432 USDT |
20,450,025.0445 |
0.0445 USDT |
0.0376 USDT |
0.0410 USDT |
0.0400 USDT |
| 2025-02-11 |
0.0449 USDT |
11,043,902.6026 |
0.0411 USDT |
0.0406 USDT |
0.0428 USDT |
0.0495 USDT |
| 2025-02-10 |
0.0350 USDT |
13,129,822.8798 |
0.0337 USDT |
0.0325 USDT |
0.0333 USDT |
0.0383 USDT |
| 2025-02-09 |
0.0356 USDT |
15,386,978.9005 |
0.0363 USDT |
0.0330 USDT |
0.0339 USDT |
0.0334 USDT |
| 2025-02-08 |
0.0332 USDT |
16,493,393.1795 |
0.0323 USDT |
0.0320 USDT |
0.0327 USDT |
0.0362 USDT |
| 2025-02-07 |
0.0365 USDT |
15,977,464.0576 |
0.0345 USDT |
0.0306 USDT |
0.0314 USDT |
0.0316 USDT |
| 2025-02-06 |
0.0405 USDT |
20,666,206.1192 |
0.0443 USDT |
0.0313 USDT |
0.0340 USDT |
0.0337 USDT |
| 2025-02-05 |
0.0487 USDT |
25,412,640.8573 |
0.0504 USDT |
0.0430 USDT |
0.0441 USDT |
0.0439 USDT |
| 2025-02-04 |
0.0536 USDT |
18,155,890.7504 |
0.0594 USDT |
0.0482 USDT |
0.0500 USDT |
0.0581 USDT |
| 2025-02-03 |
0.0441 USDT |
29,073,572.0810 |
0.0485 USDT |
0.0375 USDT |
0.0426 USDT |
0.0582 USDT |
| 2025-02-02 |
0.0541 USDT |
21,533,012.0672 |
0.0598 USDT |
0.0431 USDT |
0.0453 USDT |
0.0484 USDT |
| 2025-02-01 |
0.0697 USDT |
14,039,195.3407 |
0.0693 USDT |
0.0566 USDT |
0.0611 USDT |
0.0619 USDT |
| 2025-01-31 |
0.0841 USDT |
5,344,280.5523 |
0.0796 USDT |
0.0784 USDT |
0.0798 USDT |
0.0930 USDT |
| 2025-01-30 |
0.0739 USDT |
8,580,029.6963 |
0.0697 USDT |
0.0682 USDT |
0.0695 USDT |
0.0785 USDT |
| 2025-01-29 |
0.0705 USDT |
14,074,924.0288 |
0.0644 USDT |
0.0640 USDT |
0.0649 USDT |
0.0714 USDT |
| 2025-01-28 |
0.0730 USDT |
13,056,142.1780 |
0.0731 USDT |
0.0667 USDT |
0.0705 USDT |
0.0673 USDT |
| 2025-01-27 |
0.0632 USDT |
6,715,623.1473 |
0.0746 USDT |
0.0507 USDT |
0.0579 USDT |
0.0553 USDT |
| 2025-01-26 |
0.0910 USDT |
7,457,319.8737 |
0.0914 USDT |
0.0847 USDT |
0.0873 USDT |
0.0857 USDT |
| 2025-01-25 |
0.0987 USDT |
6,741,339.3930 |
0.1045 USDT |
0.0895 USDT |
0.0924 USDT |
0.1009 USDT |
| 2025-01-24 |
0.1117 USDT |
12,793,605.2536 |
0.1119 USDT |
0.1045 USDT |
0.1080 USDT |
0.1091 USDT |
| 2025-01-23 |
0.1157 USDT |
3,595,284.2658 |
0.1182 USDT |
0.1100 USDT |
0.1156 USDT |
0.1157 USDT |
| 2025-01-22 |
0.1485 USDT |
8,179,749.9276 |
0.1329 USDT |
0.1311 USDT |
0.1390 USDT |
0.1316 USDT |
| 2025-01-21 |
0.1255 USDT |
12,644,889.9631 |
0.1405 USDT |
0.1075 USDT |
0.1207 USDT |
0.1316 USDT |
| 2025-01-20 |
0.1351 USDT |
152,357,752.2147 |
0.1195 USDT |
0.1157 USDT |
0.1212 USDT |
0.1490 USDT |
| 2025-01-19 |
0.1766 USDT |
46,485,818.6331 |
0.1667 USDT |
0.1645 USDT |
0.1736 USDT |
0.1727 USDT |
| 2025-01-18 |
0.1656 USDT |
83,255,947.0865 |
0.1859 USDT |
0.1519 USDT |
0.1608 USDT |
0.1629 USDT |
| 2025-01-17 |
0.2082 USDT |
73,810,684.7450 |
0.2080 USDT |
0.1852 USDT |
0.1913 USDT |
0.1891 USDT |
| 2025-01-16 |
0.2490 USDT |
54,914,162.6677 |
0.2478 USDT |
0.2400 USDT |
0.2446 USDT |
0.2406 USDT |
| 2025-01-15 |
0.1998 USDT |
131,478,293.7292 |
0.1948 USDT |
0.1753 USDT |
0.1810 USDT |
0.2529 USDT |
| 2025-01-14 |
0.1629 USDT |
84,984,450.4586 |
0.1550 USDT |
0.1507 USDT |
0.1575 USDT |
0.1711 USDT |
| 2025-01-13 |
0.1549 USDT |
90,562,768.9750 |
0.1749 USDT |
0.1105 USDT |
0.1360 USDT |
0.1143 USDT |
| 2025-01-12 |
0.2060 USDT |
50,082,857.0414 |
0.2161 USDT |
0.1929 USDT |
0.1940 USDT |
0.1933 USDT |
| 2025-01-11 |
0.2142 USDT |
85,989,257.0390 |
0.2355 USDT |
0.2009 USDT |
0.2083 USDT |
0.2223 USDT |
| 2025-01-10 |
0.2168 USDT |
128,641,205.0318 |
0.2041 USDT |
0.1930 USDT |
0.2140 USDT |
0.2310 USDT |
| 2025-01-09 |
0.2178 USDT |
73,894,059.4743 |
0.2372 USDT |
0.1731 USDT |
0.1969 USDT |
0.2188 USDT |