Identifier on Huobi: gmtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-12 |
0.3870 USDT |
1,550,982.7015 GMT |
0.3987 USDT |
0.3621 USDT |
0.3785 USDT |
0.3863 USDT |
| 2022-11-11 |
0.3971 USDT |
1,699,328.4110 GMT |
0.4183 USDT |
0.3683 USDT |
0.3846 USDT |
0.3922 USDT |
| 2022-11-10 |
0.3864 USDT |
3,873,223.6596 GMT |
0.3448 USDT |
0.3399 USDT |
0.3600 USDT |
0.4142 USDT |
| 2022-11-09 |
0.4511 USDT |
3,577,011.5157 GMT |
0.5122 USDT |
0.3785 USDT |
0.3891 USDT |
0.3792 USDT |
| 2022-11-08 |
0.5711 USDT |
5,244,565.7858 GMT |
0.5873 USDT |
0.5128 USDT |
0.5297 USDT |
0.5699 USDT |
| 2022-11-07 |
0.5906 USDT |
3,679,943.1197 GMT |
0.5484 USDT |
0.5464 USDT |
0.5596 USDT |
0.5963 USDT |
| 2022-11-06 |
0.5720 USDT |
1,680,547.3760 GMT |
0.5687 USDT |
0.5565 USDT |
0.5680 USDT |
0.5795 USDT |
| 2022-11-05 |
0.5658 USDT |
3,616,375.7672 GMT |
0.5380 USDT |
0.5335 USDT |
0.5675 USDT |
0.5705 USDT |
| 2022-11-04 |
0.5171 USDT |
3,184,818.6240 GMT |
0.4979 USDT |
0.4961 USDT |
0.5072 USDT |
0.5270 USDT |
| 2022-11-03 |
0.5081 USDT |
3,268,118.5454 GMT |
0.4873 USDT |
0.4838 USDT |
0.4961 USDT |
0.5094 USDT |
| 2022-11-02 |
0.5048 USDT |
5,278,721.3517 GMT |
0.5235 USDT |
0.4769 USDT |
0.4871 USDT |
0.4863 USDT |
| 2022-11-01 |
0.5391 USDT |
2,311,652.4135 GMT |
0.5433 USDT |
0.5237 USDT |
0.5296 USDT |
0.5274 USDT |
| 2022-10-31 |
0.5367 USDT |
4,328,713.8877 GMT |
0.5322 USDT |
0.5193 USDT |
0.5294 USDT |
0.5406 USDT |
| 2022-10-30 |
0.5487 USDT |
7,284,954.1594 GMT |
0.5171 USDT |
0.5116 USDT |
0.5189 USDT |
0.5417 USDT |
| 2022-10-29 |
0.5269 USDT |
3,969,624.5955 GMT |
0.5153 USDT |
0.5048 USDT |
0.5154 USDT |
0.5148 USDT |
| 2022-10-28 |
0.4940 USDT |
2,094,407.2818 GMT |
0.4968 USDT |
0.4714 USDT |
0.4799 USDT |
0.5187 USDT |
| 2022-10-27 |
0.5151 USDT |
4,631,516.9977 GMT |
0.4884 USDT |
0.4868 USDT |
0.4958 USDT |
0.5069 USDT |
| 2022-10-26 |
0.4904 USDT |
3,130,462.7201 GMT |
0.4748 USDT |
0.4710 USDT |
0.4757 USDT |
0.4903 USDT |
| 2022-10-25 |
0.4693 USDT |
3,345,683.8085 GMT |
0.4592 USDT |
0.4580 USDT |
0.4637 USDT |
0.4723 USDT |
| 2022-10-24 |
0.4711 USDT |
2,598,368.4226 GMT |
0.4844 USDT |
0.4620 USDT |
0.4662 USDT |
0.4674 USDT |
| 2022-10-23 |
0.4741 USDT |
3,884,495.8867 GMT |
0.4711 USDT |
0.4675 USDT |
0.4722 USDT |
0.4873 USDT |
| 2022-10-22 |
0.4749 USDT |
1,621,340.3212 GMT |
0.4775 USDT |
0.4670 USDT |
0.4704 USDT |
0.4711 USDT |
| 2022-10-21 |
0.4791 USDT |
3,790,401.0625 GMT |
0.5027 USDT |
0.4557 USDT |
0.4680 USDT |
0.4797 USDT |
| 2022-10-20 |
0.5189 USDT |
3,480,618.3700 GMT |
0.5157 USDT |
0.4966 USDT |
0.5039 USDT |
0.5010 USDT |
| 2022-10-19 |
0.5576 USDT |
2,898,665.4114 GMT |
0.5688 USDT |
0.5482 USDT |
0.5534 USDT |
0.5512 USDT |
| 2022-10-18 |
0.5790 USDT |
3,123,343.3747 GMT |
0.5900 USDT |
0.5592 USDT |
0.5672 USDT |
0.5691 USDT |
| 2022-10-17 |
0.5828 USDT |
3,356,393.2592 GMT |
0.5778 USDT |
0.5711 USDT |
0.5771 USDT |
0.5907 USDT |
| 2022-10-16 |
0.5752 USDT |
1,717,227.2245 GMT |
0.5675 USDT |
0.5661 USDT |
0.5729 USDT |
0.5738 USDT |
| 2022-10-15 |
0.5729 USDT |
1,948,569.7960 GMT |
0.5743 USDT |
0.5629 USDT |
0.5693 USDT |
0.5724 USDT |
| 2022-10-14 |
0.5969 USDT |
2,261,979.5295 GMT |
0.5932 USDT |
0.5754 USDT |
0.5839 USDT |
0.5834 USDT |
| 2022-10-13 |
0.5742 USDT |
5,345,700.2935 GMT |
0.6277 USDT |
0.5410 USDT |
0.5614 USDT |
0.6033 USDT |
| 2022-10-12 |
0.6338 USDT |
1,439,614.4036 GMT |
0.6401 USDT |
0.6195 USDT |
0.6243 USDT |
0.6289 USDT |
| 2022-10-11 |
0.6326 USDT |
5,402,501.4186 GMT |
0.6441 USDT |
0.6200 USDT |
0.6277 USDT |
0.6369 USDT |
| 2022-10-10 |
0.6478 USDT |
2,419,670.4546 GMT |
0.6437 USDT |
0.6398 USDT |
0.6453 USDT |
0.6498 USDT |
| 2022-10-09 |
0.6426 USDT |
2,413,419.2802 GMT |
0.6378 USDT |
0.6337 USDT |
0.6369 USDT |
0.6445 USDT |
| 2022-10-08 |
0.6481 USDT |
1,423,534.3886 GMT |
0.6506 USDT |
0.6399 USDT |
0.6419 USDT |
0.6413 USDT |
| 2022-10-07 |
0.6448 USDT |
2,873,979.2247 GMT |
0.6273 USDT |
0.6269 USDT |
0.6290 USDT |
0.6504 USDT |
| 2022-10-06 |
0.6280 USDT |
1,409,187.6613 GMT |
0.6246 USDT |
0.6207 USDT |
0.6245 USDT |
0.6237 USDT |
| 2022-10-05 |
0.6211 USDT |
1,066,089.9117 GMT |
0.6285 USDT |
0.6093 USDT |
0.6153 USDT |
0.6251 USDT |
| 2022-10-04 |
0.6269 USDT |
1,307,763.8220 GMT |
0.6248 USDT |
0.6173 USDT |
0.6239 USDT |
0.6278 USDT |
| 2022-10-03 |
0.6148 USDT |
1,464,299.8158 GMT |
0.6066 USDT |
0.5937 USDT |
0.6088 USDT |
0.6225 USDT |
| 2022-10-02 |
0.6284 USDT |
1,434,565.0750 GMT |
0.6412 USDT |
0.6111 USDT |
0.6200 USDT |
0.6194 USDT |
| 2022-10-01 |
0.6420 USDT |
1,433,576.8810 GMT |
0.6406 USDT |
0.6334 USDT |
0.6396 USDT |
0.6413 USDT |
| 2022-09-30 |
0.6432 USDT |
1,604,795.9018 GMT |
0.6494 USDT |
0.6344 USDT |
0.6421 USDT |
0.6405 USDT |
| 2022-09-29 |
0.6465 USDT |
1,776,623.7738 GMT |
0.6715 USDT |
0.6310 USDT |
0.6425 USDT |
0.6465 USDT |
| 2022-09-28 |
0.6806 USDT |
4,405,762.1889 GMT |
0.6929 USDT |
0.6505 USDT |
0.6714 USDT |
0.6737 USDT |
| 2022-09-27 |
0.6929 USDT |
5,722,656.7919 GMT |
0.6401 USDT |
0.6378 USDT |
0.6798 USDT |
0.6895 USDT |
| 2022-09-26 |
0.6234 USDT |
2,038,199.4579 GMT |
0.6165 USDT |
0.6026 USDT |
0.6112 USDT |
0.6335 USDT |
| 2022-09-25 |
0.6336 USDT |
2,492,361.9442 GMT |
0.6347 USDT |
0.6114 USDT |
0.6216 USDT |
0.6144 USDT |
| 2022-09-24 |
0.6404 USDT |
2,219,590.2726 GMT |
0.6383 USDT |
0.6287 USDT |
0.6371 USDT |
0.6368 USDT |