Identifier on Huobi: gftusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
0.0177 USDT |
35,162,684.0845 GFT |
0.0191 USDT |
0.0165 USDT |
0.0172 USDT |
0.0172 USDT |
| 2024-04-26 |
0.0185 USDT |
16,865,693.8172 GFT |
0.0178 USDT |
0.0174 USDT |
0.0178 USDT |
0.0191 USDT |
| 2024-04-25 |
0.0177 USDT |
51,519,760.6938 GFT |
0.0176 USDT |
0.0170 USDT |
0.0174 USDT |
0.0178 USDT |
| 2024-04-24 |
0.0188 USDT |
29,816,995.2503 GFT |
0.0184 USDT |
0.0182 USDT |
0.0185 USDT |
0.0183 USDT |
| 2024-04-23 |
0.0187 USDT |
27,811,386.3179 GFT |
0.0185 USDT |
0.0182 USDT |
0.0185 USDT |
0.0186 USDT |
| 2024-04-22 |
0.0187 USDT |
41,743,599.9576 GFT |
0.0185 USDT |
0.0182 USDT |
0.0184 USDT |
0.0186 USDT |
| 2024-04-21 |
0.0186 USDT |
31,722,623.5341 GFT |
0.0186 USDT |
0.0178 USDT |
0.0185 USDT |
0.0180 USDT |
| 2024-04-20 |
0.0180 USDT |
41,514,436.1484 GFT |
0.0175 USDT |
0.0173 USDT |
0.0177 USDT |
0.0186 USDT |
| 2024-04-19 |
0.0175 USDT |
54,381,825.1312 GFT |
0.0172 USDT |
0.0160 USDT |
0.0165 USDT |
0.0176 USDT |
| 2024-04-18 |
0.0165 USDT |
39,090,538.3590 GFT |
0.0165 USDT |
0.0160 USDT |
0.0163 USDT |
0.0170 USDT |
| 2024-04-17 |
0.0168 USDT |
36,700,511.6838 GFT |
0.0172 USDT |
0.0160 USDT |
0.0165 USDT |
0.0161 USDT |
| 2024-04-16 |
0.0170 USDT |
40,844,260.0886 GFT |
0.0169 USDT |
0.0163 USDT |
0.0168 USDT |
0.0171 USDT |
| 2024-04-15 |
0.0178 USDT |
39,989,389.7166 GFT |
0.0182 USDT |
0.0165 USDT |
0.0170 USDT |
0.0170 USDT |
| 2024-04-14 |
0.0176 USDT |
82,434,867.5725 GFT |
0.0168 USDT |
0.0162 USDT |
0.0167 USDT |
0.0182 USDT |
| 2024-04-13 |
0.0202 USDT |
38,707,264.6570 GFT |
0.0209 USDT |
0.0184 USDT |
0.0197 USDT |
0.0191 USDT |
| 2024-04-12 |
0.0244 USDT |
8,272,435.7574 GFT |
0.0269 USDT |
0.0182 USDT |
0.0209 USDT |
0.0209 USDT |
| 2024-04-11 |
0.0282 USDT |
10,975,640.3961 GFT |
0.0286 USDT |
0.0266 USDT |
0.0269 USDT |
0.0269 USDT |
| 2024-04-10 |
0.0268 USDT |
7,552,179.0895 GFT |
0.0266 USDT |
0.0253 USDT |
0.0260 USDT |
0.0284 USDT |
| 2024-04-09 |
0.0276 USDT |
8,482,475.2201 GFT |
0.0287 USDT |
0.0263 USDT |
0.0265 USDT |
0.0265 USDT |
| 2024-04-08 |
0.0281 USDT |
8,398,227.5409 GFT |
0.0276 USDT |
0.0270 USDT |
0.0272 USDT |
0.0285 USDT |
| 2024-04-07 |
0.0276 USDT |
5,595,729.7920 GFT |
0.0264 USDT |
0.0263 USDT |
0.0264 USDT |
0.0274 USDT |
| 2024-04-06 |
0.0263 USDT |
4,083,759.9033 GFT |
0.0257 USDT |
0.0257 USDT |
0.0260 USDT |
0.0266 USDT |
| 2024-04-05 |
0.0250 USDT |
6,540,677.4130 GFT |
0.0258 USDT |
0.0242 USDT |
0.0247 USDT |
0.0253 USDT |
| 2024-04-04 |
0.0254 USDT |
5,813,674.0289 GFT |
0.0249 USDT |
0.0245 USDT |
0.0247 USDT |
0.0264 USDT |
| 2024-04-03 |
0.0260 USDT |
7,661,194.8549 GFT |
0.0261 USDT |
0.0246 USDT |
0.0250 USDT |
0.0251 USDT |
| 2024-04-02 |
0.0275 USDT |
13,742,171.1923 GFT |
0.0286 USDT |
0.0265 USDT |
0.0271 USDT |
0.0275 USDT |
| 2024-04-01 |
0.0318 USDT |
29,232,134.7501 GFT |
0.0309 USDT |
0.0270 USDT |
0.0279 USDT |
0.0279 USDT |
| 2024-03-31 |
0.0296 USDT |
23,321,758.1471 GFT |
0.0294 USDT |
0.0289 USDT |
0.0292 USDT |
0.0307 USDT |
| 2024-03-30 |
0.0304 USDT |
23,580,691.6801 GFT |
0.0305 USDT |
0.0295 USDT |
0.0300 USDT |
0.0302 USDT |
| 2024-03-29 |
0.0297 USDT |
28,605,952.0672 GFT |
0.0281 USDT |
0.0277 USDT |
0.0285 USDT |
0.0300 USDT |
| 2024-03-28 |
0.0275 USDT |
27,108,060.9201 GFT |
0.0271 USDT |
0.0266 USDT |
0.0271 USDT |
0.0275 USDT |
| 2024-03-27 |
0.0265 USDT |
34,079,284.4780 GFT |
0.0262 USDT |
0.0254 USDT |
0.0259 USDT |
0.0275 USDT |
| 2024-03-26 |
0.0265 USDT |
31,435,030.1884 GFT |
0.0261 USDT |
0.0254 USDT |
0.0259 USDT |
0.0255 USDT |
| 2024-03-25 |
0.0256 USDT |
13,274,462.1858 GFT |
0.0260 USDT |
0.0250 USDT |
0.0254 USDT |
0.0263 USDT |
| 2024-03-24 |
0.0258 USDT |
31,113,580.8306 GFT |
0.0259 USDT |
0.0253 USDT |
0.0255 USDT |
0.0260 USDT |
| 2024-03-23 |
0.0266 USDT |
22,128,072.8658 GFT |
0.0258 USDT |
0.0256 USDT |
0.0259 USDT |
0.0267 USDT |
| 2024-03-22 |
0.0258 USDT |
23,681,410.2652 GFT |
0.0259 USDT |
0.0245 USDT |
0.0249 USDT |
0.0246 USDT |
| 2024-03-21 |
0.0266 USDT |
40,664,569.9399 GFT |
0.0263 USDT |
0.0251 USDT |
0.0260 USDT |
0.0253 USDT |
| 2024-03-20 |
0.0263 USDT |
36,070,307.8161 GFT |
0.0276 USDT |
0.0242 USDT |
0.0250 USDT |
0.0257 USDT |
| 2024-03-19 |
0.0302 USDT |
47,747,803.1207 GFT |
0.0282 USDT |
0.0265 USDT |
0.0289 USDT |
0.0280 USDT |
| 2024-03-18 |
0.0280 USDT |
29,590,601.0399 GFT |
0.0255 USDT |
0.0254 USDT |
0.0268 USDT |
0.0279 USDT |
| 2024-03-17 |
0.0243 USDT |
34,301,939.9375 GFT |
0.0245 USDT |
0.0227 USDT |
0.0236 USDT |
0.0251 USDT |
| 2024-03-16 |
0.0270 USDT |
28,398,439.4506 GFT |
0.0262 USDT |
0.0252 USDT |
0.0258 USDT |
0.0260 USDT |
| 2024-03-15 |
0.0252 USDT |
39,715,850.2622 GFT |
0.0265 USDT |
0.0231 USDT |
0.0246 USDT |
0.0255 USDT |
| 2024-03-14 |
0.0271 USDT |
21,465,381.1351 GFT |
0.0288 USDT |
0.0253 USDT |
0.0263 USDT |
0.0263 USDT |
| 2024-03-13 |
0.0287 USDT |
22,961,992.0721 GFT |
0.0292 USDT |
0.0276 USDT |
0.0282 USDT |
0.0285 USDT |
| 2024-03-12 |
0.0286 USDT |
29,407,892.8047 GFT |
0.0269 USDT |
0.0254 USDT |
0.0260 USDT |
0.0285 USDT |
| 2024-03-11 |
0.0261 USDT |
20,400,388.0558 GFT |
0.0256 USDT |
0.0242 USDT |
0.0250 USDT |
0.0269 USDT |
| 2024-03-10 |
0.0262 USDT |
17,124,163.9417 GFT |
0.0262 USDT |
0.0252 USDT |
0.0257 USDT |
0.0254 USDT |
| 2024-03-09 |
0.0259 USDT |
28,676,357.4934 GFT |
0.0250 USDT |
0.0248 USDT |
0.0253 USDT |
0.0259 USDT |