Identifier on Huobi: gfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
0.4083 USDT |
121,050.9101 |
0.4132 USDT |
0.4015 USDT |
0.4062 USDT |
0.4023 USDT |
| 2024-04-23 |
0.3668 USDT |
1,476,230.0081 |
0.3737 USDT |
0.3507 USDT |
0.3565 USDT |
0.4285 USDT |
| 2024-04-22 |
0.3797 USDT |
1,414,342.7252 |
0.3812 USDT |
0.3619 USDT |
0.3687 USDT |
0.3732 USDT |
| 2024-04-21 |
0.3799 USDT |
1,405,571.5454 |
0.3885 USDT |
0.3633 USDT |
0.3743 USDT |
0.3842 USDT |
| 2024-04-20 |
0.3482 USDT |
1,539,249.0990 |
0.3195 USDT |
0.3174 USDT |
0.3239 USDT |
0.3833 USDT |
| 2024-04-19 |
0.3125 USDT |
1,691,969.5974 |
0.3099 USDT |
0.2834 USDT |
0.3001 USDT |
0.3170 USDT |
| 2024-04-18 |
0.3162 USDT |
1,684,924.3742 |
0.3150 USDT |
0.3027 USDT |
0.3099 USDT |
0.3099 USDT |
| 2024-04-17 |
0.3242 USDT |
1,599,234.9433 |
0.3242 USDT |
0.3052 USDT |
0.3109 USDT |
0.3145 USDT |
| 2024-04-16 |
0.3346 USDT |
1,576,299.3218 |
0.3483 USDT |
0.3112 USDT |
0.3140 USDT |
0.3241 USDT |
| 2024-04-15 |
0.3625 USDT |
1,439,542.8645 |
0.3506 USDT |
0.3381 USDT |
0.3533 USDT |
0.3655 USDT |
| 2024-04-14 |
0.3273 USDT |
1,769,406.9883 |
0.3503 USDT |
0.3024 USDT |
0.3224 USDT |
0.3315 USDT |
| 2024-04-13 |
0.3353 USDT |
1,493,224.6552 |
0.3351 USDT |
0.3191 USDT |
0.3295 USDT |
0.3604 USDT |
| 2024-04-12 |
0.4155 USDT |
1,238,655.5875 |
0.4199 USDT |
0.3824 USDT |
0.3883 USDT |
0.3883 USDT |
| 2024-04-11 |
0.4303 USDT |
1,204,419.4875 |
0.4354 USDT |
0.3990 USDT |
0.4147 USDT |
0.4147 USDT |
| 2024-04-10 |
0.4228 USDT |
1,208,635.8459 |
0.4195 USDT |
0.4112 USDT |
0.4238 USDT |
0.4318 USDT |
| 2024-04-09 |
0.4520 USDT |
1,141,662.9238 |
0.4668 USDT |
0.4251 USDT |
0.4261 USDT |
0.4261 USDT |
| 2024-04-08 |
0.4476 USDT |
1,194,533.1250 |
0.4431 USDT |
0.4324 USDT |
0.4416 USDT |
0.4653 USDT |
| 2024-04-07 |
0.4470 USDT |
1,141,310.0679 |
0.4411 USDT |
0.4374 USDT |
0.4434 USDT |
0.4435 USDT |
| 2024-04-06 |
0.4452 USDT |
1,141,499.3705 |
0.4458 USDT |
0.4368 USDT |
0.4396 USDT |
0.4396 USDT |
| 2024-04-05 |
0.4415 USDT |
1,158,532.0872 |
0.4563 USDT |
0.4282 USDT |
0.4372 USDT |
0.4747 USDT |
| 2024-04-04 |
0.4137 USDT |
1,245,662.6028 |
0.4096 USDT |
0.3949 USDT |
0.4031 USDT |
0.4529 USDT |
| 2024-04-03 |
0.4159 USDT |
1,290,563.9963 |
0.4155 USDT |
0.3910 USDT |
0.4140 USDT |
0.4219 USDT |
| 2024-04-02 |
0.4245 USDT |
1,285,304.6140 |
0.4530 USDT |
0.4055 USDT |
0.4134 USDT |
0.4211 USDT |
| 2024-04-01 |
0.4867 USDT |
1,093,198.5912 |
0.5152 USDT |
0.4491 USDT |
0.4585 USDT |
0.4491 USDT |
| 2024-03-31 |
0.5268 USDT |
997,017.0160 |
0.5162 USDT |
0.5145 USDT |
0.5192 USDT |
0.5159 USDT |
| 2024-03-30 |
0.5258 USDT |
984,162.2519 |
0.5327 USDT |
0.5123 USDT |
0.5123 USDT |
0.5123 USDT |
| 2024-03-29 |
0.5513 USDT |
930,971.9907 |
0.5492 USDT |
0.5333 USDT |
0.5353 USDT |
0.5353 USDT |
| 2024-03-28 |
0.5632 USDT |
954,767.2045 |
0.5656 USDT |
0.5392 USDT |
0.5445 USDT |
0.5490 USDT |
| 2024-03-27 |
0.5975 USDT |
898,063.6111 |
0.6035 USDT |
0.5420 USDT |
0.5795 USDT |
0.5795 USDT |
| 2024-03-26 |
0.6260 USDT |
862,964.4641 |
0.6562 USDT |
0.5480 USDT |
0.6064 USDT |
0.6117 USDT |
| 2024-03-25 |
0.5940 USDT |
953,759.4354 |
0.5613 USDT |
0.5517 USDT |
0.5724 USDT |
0.6699 USDT |
| 2024-03-24 |
0.5011 USDT |
1,080,429.9354 |
0.4931 USDT |
0.4792 USDT |
0.4885 USDT |
0.5088 USDT |
| 2024-03-23 |
0.5100 USDT |
1,018,439.3642 |
0.4667 USDT |
0.4662 USDT |
0.4923 USDT |
0.4983 USDT |
| 2024-03-22 |
0.4614 USDT |
1,117,621.6429 |
0.4525 USDT |
0.4356 USDT |
0.4485 USDT |
0.4375 USDT |
| 2024-03-21 |
0.4699 USDT |
974,386.1484 |
0.4774 USDT |
0.4522 USDT |
0.4543 USDT |
0.4529 USDT |
| 2024-03-20 |
0.4199 USDT |
1,084,774.8232 |
0.4164 USDT |
0.4029 USDT |
0.4150 USDT |
0.4348 USDT |
| 2024-03-19 |
0.4111 USDT |
1,048,927.0736 |
0.4316 USDT |
0.3846 USDT |
0.4041 USDT |
0.4386 USDT |
| 2024-03-18 |
0.4797 USDT |
849,981.2776 |
0.4859 USDT |
0.4302 USDT |
0.4355 USDT |
0.4355 USDT |
| 2024-03-17 |
0.4738 USDT |
899,894.0239 |
0.5056 USDT |
0.4380 USDT |
0.4564 USDT |
0.4751 USDT |
| 2024-03-16 |
0.5273 USDT |
815,613.6697 |
0.5509 USDT |
0.4876 USDT |
0.5023 USDT |
0.5150 USDT |
| 2024-03-15 |
0.5194 USDT |
822,196.6720 |
0.5415 USDT |
0.4788 USDT |
0.5035 USDT |
0.5440 USDT |
| 2024-03-14 |
0.5602 USDT |
1,196,362.4092 |
0.5976 USDT |
0.4999 USDT |
0.5197 USDT |
0.5301 USDT |
| 2024-03-13 |
0.6325 USDT |
782,480.6140 |
0.5958 USDT |
0.5948 USDT |
0.6228 USDT |
0.6182 USDT |
| 2024-03-12 |
0.5721 USDT |
1,037,698.4271 |
0.5949 USDT |
0.5457 USDT |
0.5541 USDT |
0.5511 USDT |
| 2024-03-11 |
0.5923 USDT |
1,071,745.4873 |
0.6063 USDT |
0.5720 USDT |
0.5838 USDT |
0.5938 USDT |
| 2024-03-10 |
0.6050 USDT |
1,117,775.6393 |
0.5932 USDT |
0.5796 USDT |
0.5954 USDT |
0.6132 USDT |
| 2024-03-09 |
0.6170 USDT |
890,069.5237 |
0.6331 USDT |
0.5868 USDT |
0.6042 USDT |
0.5886 USDT |
| 2024-03-08 |
0.5976 USDT |
1,054,812.0603 |
0.5566 USDT |
0.5485 USDT |
0.5596 USDT |
0.6243 USDT |
| 2024-03-07 |
0.5166 USDT |
1,300,322.3821 |
0.5022 USDT |
0.4970 USDT |
0.5020 USDT |
0.5598 USDT |
| 2024-03-06 |
0.4571 USDT |
1,119,530.7498 |
0.4211 USDT |
0.4130 USDT |
0.4240 USDT |
0.4867 USDT |