Identifier on Huobi: gfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-05 |
0.4236 USDT |
1,346,513.6816 |
0.4219 USDT |
0.4116 USDT |
0.4207 USDT |
0.4488 USDT |
| 2024-03-04 |
0.4211 USDT |
1,370,203.8173 |
0.4255 USDT |
0.4071 USDT |
0.4164 USDT |
0.4199 USDT |
| 2024-03-03 |
0.3984 USDT |
1,024,647.4888 |
0.3947 USDT |
0.3867 USDT |
0.3941 USDT |
0.4226 USDT |
| 2024-03-02 |
0.3826 USDT |
1,056,922.2909 |
0.3801 USDT |
0.3704 USDT |
0.3771 USDT |
0.3960 USDT |
| 2024-03-01 |
0.3602 USDT |
1,148,355.2538 |
0.3461 USDT |
0.3419 USDT |
0.3486 USDT |
0.3731 USDT |
| 2024-02-29 |
0.3507 USDT |
1,180,728.7225 |
0.3477 USDT |
0.3367 USDT |
0.3468 USDT |
0.3475 USDT |
| 2024-02-28 |
0.3559 USDT |
1,181,978.0291 |
0.3549 USDT |
0.3407 USDT |
0.3436 USDT |
0.3436 USDT |
| 2024-02-27 |
0.3585 USDT |
1,132,428.8826 |
0.3513 USDT |
0.3485 USDT |
0.3570 USDT |
0.3570 USDT |
| 2024-02-26 |
0.3468 USDT |
1,181,528.5643 |
0.3508 USDT |
0.3328 USDT |
0.3411 USDT |
0.3501 USDT |
| 2024-02-25 |
0.3370 USDT |
1,220,667.5265 |
0.3255 USDT |
0.3199 USDT |
0.3271 USDT |
0.3676 USDT |
| 2024-02-24 |
0.3289 USDT |
1,260,489.8034 |
0.3315 USDT |
0.3124 USDT |
0.3202 USDT |
0.3302 USDT |
| 2024-02-23 |
0.3653 USDT |
1,116,753.9183 |
0.3727 USDT |
0.3461 USDT |
0.3461 USDT |
0.3461 USDT |
| 2024-02-22 |
0.3705 USDT |
1,129,811.9587 |
0.3878 USDT |
0.3544 USDT |
0.3645 USDT |
0.3630 USDT |
| 2024-02-21 |
0.3894 USDT |
1,085,044.9062 |
0.3981 USDT |
0.3713 USDT |
0.3713 USDT |
0.3713 USDT |
| 2024-02-20 |
0.3608 USDT |
1,329,299.6486 |
0.3742 USDT |
0.3405 USDT |
0.3563 USDT |
0.3892 USDT |
| 2024-02-19 |
0.3194 USDT |
1,420,983.1816 |
0.2910 USDT |
0.2854 USDT |
0.2933 USDT |
0.3591 USDT |
| 2024-02-18 |
0.2748 USDT |
1,488,512.5167 |
0.2735 USDT |
0.2698 USDT |
0.2728 USDT |
0.2906 USDT |
| 2024-02-17 |
0.2740 USDT |
1,494,105.4728 |
0.2784 USDT |
0.2663 USDT |
0.2718 USDT |
0.2718 USDT |
| 2024-02-16 |
0.2645 USDT |
1,615,975.5398 |
0.2601 USDT |
0.2568 USDT |
0.2622 USDT |
0.2735 USDT |
| 2024-02-15 |
0.2724 USDT |
1,551,337.0867 |
0.2856 USDT |
0.2566 USDT |
0.2652 USDT |
0.2721 USDT |
| 2024-02-14 |
0.2530 USDT |
2,203,697.3497 |
0.2323 USDT |
0.2240 USDT |
0.2357 USDT |
0.2771 USDT |
| 2024-02-13 |
0.1979 USDT |
2,181,602.2541 |
0.1918 USDT |
0.1897 USDT |
0.1916 USDT |
0.2158 USDT |
| 2024-02-12 |
0.1870 USDT |
2,341,887.6803 |
0.1908 USDT |
0.1837 USDT |
0.1851 USDT |
0.1954 USDT |
| 2024-02-11 |
0.1920 USDT |
2,132,967.3048 |
0.1905 USDT |
0.1872 USDT |
0.1891 USDT |
0.1891 USDT |
| 2024-02-10 |
0.1931 USDT |
2,114,244.1875 |
0.1961 USDT |
0.1872 USDT |
0.1887 USDT |
0.1887 USDT |
| 2024-02-09 |
0.1944 USDT |
2,254,309.7826 |
0.2066 USDT |
0.1879 USDT |
0.1914 USDT |
0.1914 USDT |
| 2024-02-08 |
0.1807 USDT |
2,697,789.7530 |
0.1626 USDT |
0.1616 USDT |
0.1652 USDT |
0.1996 USDT |
| 2024-02-07 |
0.1608 USDT |
2,653,578.8587 |
0.1619 USDT |
0.1551 USDT |
0.1601 USDT |
0.1647 USDT |
| 2024-02-06 |
0.1599 USDT |
2,814,563.7566 |
0.1597 USDT |
0.1537 USDT |
0.1590 USDT |
0.1661 USDT |
| 2024-02-05 |
0.1596 USDT |
2,916,007.5096 |
0.1612 USDT |
0.1447 USDT |
0.1592 USDT |
0.1627 USDT |
| 2024-02-04 |
0.1619 USDT |
2,497,423.4032 |
0.1622 USDT |
0.1590 USDT |
0.1611 USDT |
0.1612 USDT |
| 2024-02-03 |
0.1622 USDT |
2,518,468.4588 |
0.1628 USDT |
0.1589 USDT |
0.1597 USDT |
0.1597 USDT |
| 2024-02-02 |
0.1602 USDT |
2,575,113.3464 |
0.1590 USDT |
0.1573 USDT |
0.1591 USDT |
0.1632 USDT |
| 2024-02-01 |
0.1614 USDT |
2,513,148.0342 |
0.1621 USDT |
0.1563 USDT |
0.1593 USDT |
0.1612 USDT |
| 2024-01-31 |
0.1669 USDT |
2,440,476.7094 |
0.1716 USDT |
0.1633 USDT |
0.1651 USDT |
0.1674 USDT |
| 2024-01-30 |
0.1682 USDT |
2,430,459.3393 |
0.1666 USDT |
0.1550 USDT |
0.1661 USDT |
0.1717 USDT |
| 2024-01-29 |
0.1642 USDT |
2,476,408.3071 |
0.1631 USDT |
0.1595 USDT |
0.1618 USDT |
0.1618 USDT |
| 2024-01-28 |
0.1669 USDT |
2,414,597.5122 |
0.1646 USDT |
0.1629 USDT |
0.1647 USDT |
0.1647 USDT |
| 2024-01-27 |
0.1679 USDT |
2,400,069.8896 |
0.1704 USDT |
0.1648 USDT |
0.1650 USDT |
0.1650 USDT |
| 2024-01-26 |
0.1744 USDT |
2,316,788.5133 |
0.1794 USDT |
0.1692 USDT |
0.1692 USDT |
0.1709 USDT |
| 2024-01-25 |
0.1737 USDT |
2,390,415.8984 |
0.1620 USDT |
0.1589 USDT |
0.1683 USDT |
0.1758 USDT |
| 2024-01-24 |
0.1558 USDT |
2,609,084.4588 |
0.1546 USDT |
0.1505 USDT |
0.1550 USDT |
0.1658 USDT |
| 2024-01-23 |
0.1548 USDT |
2,612,903.6931 |
0.1512 USDT |
0.1487 USDT |
0.1516 USDT |
0.1550 USDT |
| 2024-01-22 |
0.1582 USDT |
2,552,521.9904 |
0.1619 USDT |
0.1534 USDT |
0.1547 USDT |
0.1547 USDT |
| 2024-01-21 |
0.1652 USDT |
2,439,322.0525 |
0.1659 USDT |
0.1628 USDT |
0.1641 USDT |
0.1644 USDT |
| 2024-01-20 |
0.1671 USDT |
2,422,796.4656 |
0.1647 USDT |
0.1636 USDT |
0.1639 USDT |
0.1650 USDT |
| 2024-01-19 |
0.1672 USDT |
2,409,757.8194 |
0.1691 USDT |
0.1542 USDT |
0.1674 USDT |
0.1676 USDT |
| 2024-01-18 |
0.1783 USDT |
2,263,237.6256 |
0.1830 USDT |
0.1676 USDT |
0.1676 USDT |
0.1676 USDT |
| 2024-01-17 |
0.1828 USDT |
2,205,933.6586 |
0.1845 USDT |
0.1778 USDT |
0.1779 USDT |
0.1807 USDT |
| 2024-01-16 |
0.1827 USDT |
2,202,924.2801 |
0.1804 USDT |
0.1782 USDT |
0.1804 USDT |
0.1817 USDT |