Identifier on Huobi: gearusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-11 |
0.0221 USDT |
153,402.5723 GEAR |
0.0223 USDT |
0.0177 USDT |
0.0198 USDT |
0.0243 USDT |
| 2022-05-10 |
0.0225 USDT |
1,272.7446 GEAR |
0.0239 USDT |
0.0225 USDT |
0.0225 USDT |
0.0226 USDT |
| 2022-05-09 |
0.0263 USDT |
9,611.5829 GEAR |
0.0250 USDT |
0.0239 USDT |
0.0239 USDT |
0.0239 USDT |
| 2022-05-08 |
0.0301 USDT |
29,797.2488 GEAR |
0.0387 USDT |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |
| 2022-05-07 |
0.0395 USDT |
49,147.7958 GEAR |
0.0360 USDT |
0.0360 USDT |
0.0360 USDT |
0.0387 USDT |
| 2022-05-06 |
0.0365 USDT |
21,366.0487 GEAR |
0.0381 USDT |
0.0360 USDT |
0.0360 USDT |
0.0360 USDT |
| 2022-05-05 |
0.0401 USDT |
32,447.1894 GEAR |
0.0397 USDT |
0.0381 USDT |
0.0381 USDT |
0.0381 USDT |
| 2022-05-04 |
0.0413 USDT |
38,771.3172 GEAR |
0.0421 USDT |
0.0400 USDT |
0.0400 USDT |
0.0428 USDT |
| 2022-05-03 |
0.0412 USDT |
16,595.4017 GEAR |
0.0425 USDT |
0.0400 USDT |
0.0400 USDT |
0.0401 USDT |
| 2022-05-02 |
0.0427 USDT |
26,088.7951 GEAR |
0.0408 USDT |
0.0408 USDT |
0.0422 USDT |
0.0425 USDT |
| 2022-05-01 |
0.0432 USDT |
896,569.6965 GEAR |
0.0416 USDT |
0.0381 USDT |
0.0381 USDT |
0.0381 USDT |
| 2022-04-30 |
0.0454 USDT |
865,282.7127 GEAR |
0.0430 USDT |
0.0411 USDT |
0.0411 USDT |
0.0411 USDT |
| 2022-04-29 |
0.0466 USDT |
1,205,517.6610 GEAR |
0.0401 USDT |
0.0381 USDT |
0.0381 USDT |
0.0441 USDT |
| 2022-04-28 |
0.0404 USDT |
249,363.5946 GEAR |
0.0408 USDT |
0.0364 USDT |
0.0376 USDT |
0.0391 USDT |
| 2022-04-27 |
0.0385 USDT |
236,340.4953 GEAR |
0.0370 USDT |
0.0360 USDT |
0.0370 USDT |
0.0373 USDT |
| 2022-04-26 |
0.0420 USDT |
222,754.5194 GEAR |
0.0428 USDT |
0.0391 USDT |
0.0391 USDT |
0.0401 USDT |
| 2022-04-25 |
0.0421 USDT |
232,327.8642 GEAR |
0.0436 USDT |
0.0357 USDT |
0.0404 USDT |
0.0426 USDT |
| 2022-04-24 |
0.0462 USDT |
529,773.3321 GEAR |
0.0470 USDT |
0.0422 USDT |
0.0440 USDT |
0.0463 USDT |
| 2022-04-23 |
0.0495 USDT |
276,040.9971 GEAR |
0.0519 USDT |
0.0475 USDT |
0.0475 USDT |
0.0476 USDT |
| 2022-04-22 |
0.0488 USDT |
172,630.1988 GEAR |
0.0486 USDT |
0.0452 USDT |
0.0465 USDT |
0.0499 USDT |
| 2022-04-21 |
0.0497 USDT |
277,866.8854 GEAR |
0.0515 USDT |
0.0450 USDT |
0.0476 USDT |
0.0494 USDT |
| 2022-04-20 |
0.0513 USDT |
245,031.8865 GEAR |
0.0533 USDT |
0.0479 USDT |
0.0510 USDT |
0.0520 USDT |
| 2022-04-19 |
0.0540 USDT |
363,682.1217 GEAR |
0.0524 USDT |
0.0491 USDT |
0.0510 USDT |
0.0537 USDT |
| 2022-04-18 |
0.0521 USDT |
278,544.7965 GEAR |
0.0534 USDT |
0.0471 USDT |
0.0516 USDT |
0.0532 USDT |
| 2022-04-17 |
0.0574 USDT |
370,254.9013 GEAR |
0.0594 USDT |
0.0530 USDT |
0.0547 USDT |
0.0558 USDT |
| 2022-04-16 |
0.0611 USDT |
370,763.7057 GEAR |
0.0629 USDT |
0.0550 USDT |
0.0598 USDT |
0.0603 USDT |
| 2022-04-15 |
0.0616 USDT |
244,306.8173 GEAR |
0.0718 USDT |
0.0500 USDT |
0.0619 USDT |
0.0619 USDT |
| 2022-04-14 |
0.0719 USDT |
106,500.3430 GEAR |
0.0716 USDT |
0.0675 USDT |
0.0695 USDT |
0.0718 USDT |
| 2022-04-13 |
0.0727 USDT |
114,213.9027 GEAR |
0.0734 USDT |
0.0711 USDT |
0.0718 USDT |
0.0733 USDT |
| 2022-04-12 |
0.0851 USDT |
1,265,642.2770 GEAR |
0.0650 USDT |
0.0605 USDT |
0.0634 USDT |
0.0742 USDT |
| 2022-04-11 |
0.0647 USDT |
332,069.6718 GEAR |
0.0713 USDT |
0.0580 USDT |
0.0596 USDT |
0.0650 USDT |
| 2022-04-10 |
0.0728 USDT |
285,531.5645 GEAR |
0.0760 USDT |
0.0710 USDT |
0.0718 USDT |
0.0736 USDT |
| 2022-04-09 |
0.0783 USDT |
254,332.9965 GEAR |
0.0702 USDT |
0.0702 USDT |
0.0759 USDT |
0.0759 USDT |
| 2022-04-08 |
0.0885 USDT |
460,468.6339 GEAR |
0.1006 USDT |
0.0800 USDT |
0.0810 USDT |
0.0810 USDT |
| 2022-04-07 |
0.0978 USDT |
407,678.2054 GEAR |
0.0966 USDT |
0.0901 USDT |
0.0924 USDT |
0.0977 USDT |
| 2022-04-06 |
0.1022 USDT |
327,636.5088 GEAR |
0.1111 USDT |
0.0951 USDT |
0.0976 USDT |
0.0972 USDT |
| 2022-04-05 |
0.1153 USDT |
420,363.6530 GEAR |
0.1265 USDT |
0.1111 USDT |
0.1131 USDT |
0.1131 USDT |
| 2022-04-04 |
0.1344 USDT |
227,045.2364 GEAR |
0.1446 USDT |
0.1226 USDT |
0.1275 USDT |
0.1310 USDT |
| 2022-04-03 |
0.1444 USDT |
402,358.0314 GEAR |
0.1600 USDT |
0.1316 USDT |
0.1383 USDT |
0.1430 USDT |
| 2022-04-02 |
0.1667 USDT |
107,662.3429 GEAR |
0.1699 USDT |
0.1590 USDT |
0.1606 USDT |
0.1606 USDT |
| 2022-04-01 |
0.1691 USDT |
324,631.1309 GEAR |
0.1692 USDT |
0.1610 USDT |
0.1647 USDT |
0.1686 USDT |
| 2022-03-31 |
0.1946 USDT |
675,371.2077 GEAR |
0.1974 USDT |
0.1721 USDT |
0.1759 USDT |
0.1721 USDT |
| 2022-03-30 |
0.1722 USDT |
1,497,338.4810 GEAR |
0.1614 USDT |
0.1414 USDT |
0.1633 USDT |
0.1920 USDT |
| 2022-03-29 |
0.2157 USDT |
1,309,258.9324 GEAR |
0.2693 USDT |
0.1680 USDT |
0.1739 USDT |
0.1725 USDT |
| 2022-03-28 |
0.2955 USDT |
917,243.4396 GEAR |
0.3320 USDT |
0.2555 USDT |
0.2676 USDT |
0.2740 USDT |
| 2022-03-27 |
0.3163 USDT |
449,302.1385 GEAR |
0.3065 USDT |
0.2942 USDT |
0.3015 USDT |
0.3288 USDT |
| 2022-03-26 |
0.3010 USDT |
440,319.8707 GEAR |
0.2946 USDT |
0.2872 USDT |
0.2970 USDT |
0.3073 USDT |
| 2022-03-25 |
0.3015 USDT |
532,333.7193 GEAR |
0.3110 USDT |
0.2854 USDT |
0.2934 USDT |
0.3000 USDT |
| 2022-03-24 |
0.2677 USDT |
793,220.6273 GEAR |
0.2278 USDT |
0.2275 USDT |
0.2398 USDT |
0.3120 USDT |
| 2022-03-23 |
0.2351 USDT |
527,211.4316 GEAR |
0.2368 USDT |
0.2122 USDT |
0.2251 USDT |
0.2197 USDT |