Identifier on Huobi: gfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-25 |
0.4819 USDT |
2,172,610.0831 |
0.4818 USDT |
0.4752 USDT |
0.4770 USDT |
0.4774 USDT |
| 2022-05-24 |
0.4863 USDT |
1,869,183.3365 |
0.4971 USDT |
0.4757 USDT |
0.4779 USDT |
0.4783 USDT |
| 2022-05-23 |
0.5203 USDT |
1,837,987.7372 |
0.5316 USDT |
0.4965 USDT |
0.5007 USDT |
0.5004 USDT |
| 2022-05-22 |
0.5152 USDT |
2,039,584.9625 |
0.4947 USDT |
0.4864 USDT |
0.4890 USDT |
0.5376 USDT |
| 2022-05-21 |
0.4906 USDT |
1,933,176.8185 |
0.4911 USDT |
0.4829 USDT |
0.4847 USDT |
0.4921 USDT |
| 2022-05-20 |
0.4937 USDT |
2,016,264.9556 |
0.4919 USDT |
0.4806 USDT |
0.4901 USDT |
0.4956 USDT |
| 2022-05-19 |
0.4819 USDT |
1,510,727.2678 |
0.4881 USDT |
0.4697 USDT |
0.4741 USDT |
0.4913 USDT |
| 2022-05-18 |
0.5225 USDT |
1,858,252.6935 |
0.5358 USDT |
0.4927 USDT |
0.4938 USDT |
0.4930 USDT |
| 2022-05-17 |
0.5316 USDT |
1,848,677.6688 |
0.5124 USDT |
0.5039 USDT |
0.5058 USDT |
0.5288 USDT |
| 2022-05-16 |
0.5247 USDT |
1,537,143.9086 |
0.5331 USDT |
0.5135 USDT |
0.5137 USDT |
0.5137 USDT |
| 2022-05-15 |
0.5287 USDT |
1,410,766.8249 |
0.5337 USDT |
0.5186 USDT |
0.5190 USDT |
0.5190 USDT |
| 2022-05-14 |
0.5376 USDT |
1,541,855.4757 |
0.5545 USDT |
0.5262 USDT |
0.5273 USDT |
0.5295 USDT |
| 2022-05-13 |
0.5664 USDT |
1,259,085.8920 |
0.5143 USDT |
0.5142 USDT |
0.5143 USDT |
0.5491 USDT |
| 2022-05-12 |
0.5163 USDT |
1,556,675.2109 |
0.6581 USDT |
0.4572 USDT |
0.4639 USDT |
0.5147 USDT |
| 2022-05-11 |
0.8610 USDT |
770,737.0516 |
0.8765 USDT |
0.6862 USDT |
0.6884 USDT |
0.6862 USDT |
| 2022-05-10 |
0.8701 USDT |
1,046,883.6024 |
0.8696 USDT |
0.8494 USDT |
0.8555 USDT |
0.8764 USDT |
| 2022-05-09 |
0.9119 USDT |
1,201,564.6138 |
0.9270 USDT |
0.8710 USDT |
0.8813 USDT |
0.8775 USDT |
| 2022-05-08 |
0.9831 USDT |
892,568.9672 |
1.0422 USDT |
0.9336 USDT |
0.9399 USDT |
0.9395 USDT |
| 2022-05-07 |
1.0525 USDT |
697,109.8885 |
1.0656 USDT |
1.0409 USDT |
1.0430 USDT |
1.0430 USDT |
| 2022-05-06 |
1.0794 USDT |
829,240.4890 |
1.0927 USDT |
1.0556 USDT |
1.0646 USDT |
1.0645 USDT |
| 2022-05-05 |
1.1277 USDT |
828,349.4091 |
1.1459 USDT |
1.0698 USDT |
1.0874 USDT |
1.0932 USDT |
| 2022-05-04 |
1.1083 USDT |
861,370.0782 |
1.1103 USDT |
1.0901 USDT |
1.0999 USDT |
1.1454 USDT |
| 2022-05-03 |
1.1262 USDT |
710,516.9548 |
1.1477 USDT |
1.1001 USDT |
1.1061 USDT |
1.1061 USDT |
| 2022-05-02 |
1.1456 USDT |
729,571.7695 |
1.1603 USDT |
1.1161 USDT |
1.1222 USDT |
1.1486 USDT |
| 2022-05-01 |
1.1474 USDT |
778,834.8590 |
1.1584 USDT |
1.1307 USDT |
1.1414 USDT |
1.1535 USDT |
| 2022-04-30 |
1.1773 USDT |
735,894.4808 |
1.1771 USDT |
1.1623 USDT |
1.1704 USDT |
1.1710 USDT |
| 2022-04-29 |
1.2074 USDT |
650,432.5213 |
1.2562 USDT |
1.1574 USDT |
1.1662 USDT |
1.1578 USDT |
| 2022-04-28 |
1.2510 USDT |
811,312.5305 |
1.2505 USDT |
1.2340 USDT |
1.2476 USDT |
1.2494 USDT |
| 2022-04-27 |
1.2480 USDT |
861,913.5093 |
1.2441 USDT |
1.2301 USDT |
1.2364 USDT |
1.2543 USDT |
| 2022-04-26 |
1.2821 USDT |
355,780.0659 |
1.3185 USDT |
1.2313 USDT |
1.2441 USDT |
1.2320 USDT |
| 2022-04-25 |
1.2991 USDT |
239,588.8153 |
1.3354 USDT |
1.2581 USDT |
1.2731 USDT |
1.3070 USDT |
| 2022-04-24 |
1.3512 USDT |
197,818.7461 |
1.3562 USDT |
1.3292 USDT |
1.3361 USDT |
1.3345 USDT |
| 2022-04-23 |
1.3890 USDT |
365,364.6234 |
1.4155 USDT |
1.3462 USDT |
1.3585 USDT |
1.3597 USDT |
| 2022-04-22 |
1.4289 USDT |
628,285.2999 |
1.4096 USDT |
1.3645 USDT |
1.3713 USDT |
1.3953 USDT |
| 2022-04-21 |
1.3344 USDT |
864,102.4990 |
1.3186 USDT |
1.2764 USDT |
1.2956 USDT |
1.3304 USDT |
| 2022-04-20 |
1.3050 USDT |
676,521.5253 |
1.3140 USDT |
1.2902 USDT |
1.2997 USDT |
1.2979 USDT |
| 2022-04-19 |
1.3102 USDT |
907,339.9741 |
1.2832 USDT |
1.2815 USDT |
1.2989 USDT |
1.3140 USDT |
| 2022-04-18 |
1.2753 USDT |
547,309.5521 |
1.3037 USDT |
1.2578 USDT |
1.2693 USDT |
1.3040 USDT |
| 2022-04-17 |
1.2940 USDT |
1,009,404.5194 |
1.2723 USDT |
1.2642 USDT |
1.2749 USDT |
1.3096 USDT |
| 2022-04-16 |
1.3095 USDT |
1,042,278.7407 |
1.3438 USDT |
1.2558 USDT |
1.2727 USDT |
1.2635 USDT |
| 2022-04-15 |
1.3480 USDT |
834,274.3394 |
1.3485 USDT |
1.3403 USDT |
1.3432 USDT |
1.3432 USDT |
| 2022-04-14 |
1.3654 USDT |
913,655.1448 |
1.3593 USDT |
1.3528 USDT |
1.3528 USDT |
1.3528 USDT |
| 2022-04-13 |
1.3662 USDT |
1,016,387.4066 |
1.3439 USDT |
1.3433 USDT |
1.3551 USDT |
1.3508 USDT |
| 2022-04-12 |
1.3547 USDT |
949,751.2603 |
1.3633 USDT |
1.3293 USDT |
1.3434 USDT |
1.3417 USDT |
| 2022-04-11 |
1.4426 USDT |
909,579.3617 |
1.4684 USDT |
1.3829 USDT |
1.3953 USDT |
1.3929 USDT |
| 2022-04-10 |
1.4881 USDT |
855,890.3843 |
1.4848 USDT |
1.4694 USDT |
1.4874 USDT |
1.5022 USDT |
| 2022-04-09 |
1.4897 USDT |
886,378.6799 |
1.5084 USDT |
1.4628 USDT |
1.4712 USDT |
1.4697 USDT |
| 2022-04-08 |
1.5472 USDT |
715,812.5484 |
1.5526 USDT |
1.5032 USDT |
1.5269 USDT |
1.5238 USDT |
| 2022-04-07 |
1.5781 USDT |
310,517.9079 |
1.5498 USDT |
1.5332 USDT |
1.5483 USDT |
1.5616 USDT |
| 2022-04-06 |
1.5563 USDT |
196,719.7686 |
1.5647 USDT |
1.5137 USDT |
1.5357 USDT |
1.5467 USDT |