Identifier on Huobi: gftusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-05 |
0.0477 USDT |
238,875.5514 GFT |
0.0477 USDT |
0.0465 USDT |
0.0470 USDT |
0.0482 USDT |
| 2023-04-04 |
0.0468 USDT |
807,485.4572 GFT |
0.0464 USDT |
0.0463 USDT |
0.0465 USDT |
0.0475 USDT |
| 2023-04-03 |
0.0478 USDT |
3,088,509.8715 GFT |
0.0469 USDT |
0.0462 USDT |
0.0462 USDT |
0.0470 USDT |
| 2023-04-02 |
0.0478 USDT |
472,902.1660 GFT |
0.0478 USDT |
0.0463 USDT |
0.0469 USDT |
0.0469 USDT |
| 2023-04-01 |
0.0486 USDT |
213,750.6259 GFT |
0.0487 USDT |
0.0480 USDT |
0.0480 USDT |
0.0480 USDT |
| 2023-03-31 |
0.0484 USDT |
1,154,882.3580 GFT |
0.0493 USDT |
0.0471 USDT |
0.0477 USDT |
0.0483 USDT |
| 2023-03-30 |
0.0494 USDT |
8,313,305.7410 GFT |
0.0558 USDT |
0.0478 USDT |
0.0484 USDT |
0.0487 USDT |
| 2023-03-29 |
0.0544 USDT |
2,513,053.6062 GFT |
0.0523 USDT |
0.0508 USDT |
0.0511 USDT |
0.0553 USDT |
| 2023-03-28 |
0.0512 USDT |
703,755.9485 GFT |
0.0480 USDT |
0.0470 USDT |
0.0481 USDT |
0.0518 USDT |
| 2023-03-27 |
0.0469 USDT |
2,963,403.7235 GFT |
0.0481 USDT |
0.0452 USDT |
0.0462 USDT |
0.0472 USDT |
| 2023-03-26 |
0.0484 USDT |
1,438,189.4063 GFT |
0.0465 USDT |
0.0465 USDT |
0.0465 USDT |
0.0482 USDT |
| 2023-03-25 |
0.0472 USDT |
86,963.1613 GFT |
0.0462 USDT |
0.0458 USDT |
0.0459 USDT |
0.0467 USDT |
| 2023-03-24 |
0.0470 USDT |
2,159,476.0811 GFT |
0.0489 USDT |
0.0453 USDT |
0.0454 USDT |
0.0454 USDT |
| 2023-03-23 |
0.0507 USDT |
463,294.9760 GFT |
0.0505 USDT |
0.0485 USDT |
0.0490 USDT |
0.0490 USDT |
| 2023-03-22 |
0.0523 USDT |
2,227,573.3630 GFT |
0.0500 USDT |
0.0476 USDT |
0.0485 USDT |
0.0487 USDT |
| 2023-03-21 |
0.0497 USDT |
2,631,873.0420 GFT |
0.0453 USDT |
0.0453 USDT |
0.0462 USDT |
0.0497 USDT |
| 2023-03-20 |
0.0475 USDT |
365,004.1629 GFT |
0.0506 USDT |
0.0453 USDT |
0.0460 USDT |
0.0458 USDT |
| 2023-03-19 |
0.0503 USDT |
936,194.7974 GFT |
0.0499 USDT |
0.0487 USDT |
0.0492 USDT |
0.0504 USDT |
| 2023-03-18 |
0.0534 USDT |
2,032,916.3690 GFT |
0.0536 USDT |
0.0514 USDT |
0.0524 USDT |
0.0533 USDT |
| 2023-03-17 |
0.0523 USDT |
2,981,468.7549 GFT |
0.0516 USDT |
0.0500 USDT |
0.0511 USDT |
0.0515 USDT |
| 2023-03-16 |
0.0516 USDT |
1,376,755.4269 GFT |
0.0485 USDT |
0.0482 USDT |
0.0489 USDT |
0.0513 USDT |
| 2023-03-15 |
0.0554 USDT |
2,214,342.1680 GFT |
0.0587 USDT |
0.0470 USDT |
0.0492 USDT |
0.0495 USDT |
| 2023-03-14 |
0.0560 USDT |
2,711,044.5897 GFT |
0.0499 USDT |
0.0499 USDT |
0.0526 USDT |
0.0567 USDT |
| 2023-03-13 |
0.0498 USDT |
1,204,683.4527 GFT |
0.0461 USDT |
0.0439 USDT |
0.0448 USDT |
0.0514 USDT |
| 2023-03-12 |
0.0419 USDT |
3,099,659.3494 GFT |
0.0423 USDT |
0.0402 USDT |
0.0413 USDT |
0.0451 USDT |
| 2023-03-11 |
0.0432 USDT |
4,236,457.6355 GFT |
0.0467 USDT |
0.0390 USDT |
0.0404 USDT |
0.0412 USDT |
| 2023-03-10 |
0.0453 USDT |
361,316.5321 GFT |
0.0483 USDT |
0.0410 USDT |
0.0437 USDT |
0.0461 USDT |
| 2023-03-09 |
0.0526 USDT |
1,343,150.1045 GFT |
0.0546 USDT |
0.0480 USDT |
0.0494 USDT |
0.0491 USDT |
| 2023-03-08 |
0.0595 USDT |
1,422,898.1994 GFT |
0.0585 USDT |
0.0538 USDT |
0.0547 USDT |
0.0547 USDT |
| 2023-03-07 |
0.0589 USDT |
581,154.5404 GFT |
0.0569 USDT |
0.0562 USDT |
0.0575 USDT |
0.0578 USDT |
| 2023-03-06 |
0.0561 USDT |
352,514.2852 GFT |
0.0574 USDT |
0.0550 USDT |
0.0553 USDT |
0.0567 USDT |
| 2023-03-05 |
0.0575 USDT |
199,411.2861 GFT |
0.0567 USDT |
0.0560 USDT |
0.0569 USDT |
0.0582 USDT |
| 2023-03-04 |
0.0583 USDT |
571,113.0461 GFT |
0.0593 USDT |
0.0533 USDT |
0.0550 USDT |
0.0545 USDT |
| 2023-03-03 |
0.0600 USDT |
974,405.8977 GFT |
0.0675 USDT |
0.0564 USDT |
0.0584 USDT |
0.0584 USDT |
| 2023-03-02 |
0.0704 USDT |
1,666,067.1347 GFT |
0.0707 USDT |
0.0663 USDT |
0.0665 USDT |
0.0679 USDT |
| 2023-03-01 |
0.0700 USDT |
2,385,007.4147 GFT |
0.0672 USDT |
0.0662 USDT |
0.0675 USDT |
0.0709 USDT |
| 2023-02-28 |
0.0737 USDT |
4,055,782.6375 GFT |
0.0790 USDT |
0.0662 USDT |
0.0670 USDT |
0.0670 USDT |
| 2023-02-27 |
0.0798 USDT |
9,664,664.2303 GFT |
0.0833 USDT |
0.0771 USDT |
0.0783 USDT |
0.0791 USDT |
| 2023-02-26 |
0.0828 USDT |
9,524,686.5615 GFT |
0.0834 USDT |
0.0811 USDT |
0.0818 USDT |
0.0832 USDT |
| 2023-02-25 |
0.0828 USDT |
9,323,899.5955 GFT |
0.0811 USDT |
0.0796 USDT |
0.0818 USDT |
0.0811 USDT |
| 2023-02-24 |
0.0797 USDT |
11,252,952.8940 GFT |
0.0807 USDT |
0.0756 USDT |
0.0786 USDT |
0.0799 USDT |
| 2023-02-23 |
0.0799 USDT |
10,386,688.6881 GFT |
0.0800 USDT |
0.0778 USDT |
0.0791 USDT |
0.0788 USDT |
| 2023-02-22 |
0.0811 USDT |
10,954,218.3553 GFT |
0.0862 USDT |
0.0751 USDT |
0.0776 USDT |
0.0791 USDT |
| 2023-02-21 |
0.0814 USDT |
10,616,478.6016 GFT |
0.0790 USDT |
0.0773 USDT |
0.0795 USDT |
0.0837 USDT |
| 2023-02-20 |
0.0832 USDT |
10,036,534.1874 GFT |
0.0809 USDT |
0.0760 USDT |
0.0794 USDT |
0.0791 USDT |
| 2023-02-19 |
0.0812 USDT |
8,717,079.3554 GFT |
0.0833 USDT |
0.0748 USDT |
0.0793 USDT |
0.0801 USDT |
| 2023-02-18 |
0.0869 USDT |
8,038,657.7158 GFT |
0.0910 USDT |
0.0805 USDT |
0.0841 USDT |
0.0811 USDT |
| 2023-02-17 |
0.0916 USDT |
6,829,379.0656 GFT |
0.0939 USDT |
0.0853 USDT |
0.0877 USDT |
0.0872 USDT |
| 2023-02-16 |
0.1140 USDT |
8,518,789.0298 GFT |
0.1210 USDT |
0.0813 USDT |
0.0960 USDT |
0.0928 USDT |
| 2023-02-15 |
0.1096 USDT |
3,758,736.1832 GFT |
0.0621 USDT |
0.0619 USDT |
0.1135 USDT |
0.1125 USDT |