Identifier on Huobi: gmtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-18 |
1.0486 USDT |
7,343,626.7858 GMT |
0.8983 USDT |
0.8962 USDT |
0.9046 USDT |
1.0673 USDT |
| 2022-07-17 |
0.9258 USDT |
2,618,019.4260 GMT |
0.9322 USDT |
0.9011 USDT |
0.9145 USDT |
0.9094 USDT |
| 2022-07-16 |
0.9210 USDT |
2,785,837.5125 GMT |
0.9186 USDT |
0.8845 USDT |
0.8939 USDT |
0.9182 USDT |
| 2022-07-15 |
0.9362 USDT |
3,529,418.6915 GMT |
0.9419 USDT |
0.9134 USDT |
0.9319 USDT |
0.9164 USDT |
| 2022-07-14 |
0.9038 USDT |
3,745,263.0491 GMT |
0.8841 USDT |
0.8734 USDT |
0.8881 USDT |
0.9173 USDT |
| 2022-07-13 |
0.8509 USDT |
4,094,692.9707 GMT |
0.8484 USDT |
0.8037 USDT |
0.8334 USDT |
0.8481 USDT |
| 2022-07-12 |
0.8514 USDT |
2,517,778.8295 GMT |
0.8312 USDT |
0.8277 USDT |
0.8416 USDT |
0.8387 USDT |
| 2022-07-11 |
0.8813 USDT |
3,361,919.1463 GMT |
0.9508 USDT |
0.8265 USDT |
0.8393 USDT |
0.8300 USDT |
| 2022-07-10 |
0.9678 USDT |
1,983,953.3723 GMT |
1.0015 USDT |
0.9361 USDT |
0.9489 USDT |
0.9479 USDT |
| 2022-07-09 |
1.0171 USDT |
2,504,211.8744 GMT |
1.0034 USDT |
0.9878 USDT |
1.0003 USDT |
1.0165 USDT |
| 2022-07-08 |
0.9928 USDT |
2,759,861.7268 GMT |
1.0133 USDT |
0.9601 USDT |
0.9765 USDT |
0.9924 USDT |
| 2022-07-07 |
0.9888 USDT |
3,355,517.8701 GMT |
0.9647 USDT |
0.9437 USDT |
0.9582 USDT |
1.0205 USDT |
| 2022-07-06 |
0.9366 USDT |
5,036,382.4807 GMT |
0.9025 USDT |
0.8827 USDT |
0.8969 USDT |
0.9698 USDT |
| 2022-07-05 |
0.9229 USDT |
5,774,024.7479 GMT |
0.8892 USDT |
0.8718 USDT |
0.8849 USDT |
0.9169 USDT |
| 2022-07-04 |
0.8247 USDT |
3,138,603.0531 GMT |
0.8117 USDT |
0.7915 USDT |
0.7984 USDT |
0.8893 USDT |
| 2022-07-03 |
0.8121 USDT |
3,575,166.5637 GMT |
0.8108 USDT |
0.7897 USDT |
0.8050 USDT |
0.8103 USDT |
| 2022-07-02 |
0.7966 USDT |
3,896,455.8038 GMT |
0.8283 USDT |
0.7709 USDT |
0.7845 USDT |
0.8136 USDT |
| 2022-07-01 |
0.8408 USDT |
7,194,924.2816 GMT |
0.8438 USDT |
0.8037 USDT |
0.8275 USDT |
0.8394 USDT |
| 2022-06-30 |
0.8120 USDT |
6,781,074.2741 GMT |
0.8840 USDT |
0.7641 USDT |
0.7859 USDT |
0.8091 USDT |
| 2022-06-29 |
0.8821 USDT |
5,321,630.7524 GMT |
0.8774 USDT |
0.8507 USDT |
0.8704 USDT |
0.8854 USDT |
| 2022-06-28 |
0.9540 USDT |
5,577,219.3591 GMT |
0.9902 USDT |
0.9039 USDT |
0.9198 USDT |
0.9187 USDT |
| 2022-06-27 |
0.9622 USDT |
5,804,591.1041 GMT |
0.9397 USDT |
0.9206 USDT |
0.9453 USDT |
0.9687 USDT |
| 2022-06-26 |
1.0403 USDT |
8,504,730.2492 GMT |
0.9868 USDT |
0.9640 USDT |
0.9889 USDT |
0.9963 USDT |
| 2022-06-25 |
0.8614 USDT |
4,848,554.7796 GMT |
0.8349 USDT |
0.8148 USDT |
0.8315 USDT |
0.9302 USDT |
| 2022-06-24 |
0.8231 USDT |
5,006,136.1880 GMT |
0.8161 USDT |
0.8008 USDT |
0.8145 USDT |
0.8378 USDT |
| 2022-06-23 |
0.7720 USDT |
5,172,403.0293 GMT |
0.7307 USDT |
0.7265 USDT |
0.7575 USDT |
0.7939 USDT |
| 2022-06-22 |
0.7728 USDT |
6,852,453.5037 GMT |
0.7676 USDT |
0.7357 USDT |
0.7537 USDT |
0.7569 USDT |
| 2022-06-21 |
0.8088 USDT |
7,913,609.6429 GMT |
0.7592 USDT |
0.7440 USDT |
0.7681 USDT |
0.7665 USDT |
| 2022-06-20 |
0.7630 USDT |
8,656,373.3983 GMT |
0.7499 USDT |
0.7069 USDT |
0.7258 USDT |
0.7529 USDT |
| 2022-06-19 |
0.6401 USDT |
8,218,460.8782 GMT |
0.6011 USDT |
0.5854 USDT |
0.5939 USDT |
0.7412 USDT |
| 2022-06-18 |
0.5816 USDT |
7,473,049.5903 GMT |
0.6161 USDT |
0.5499 USDT |
0.5703 USDT |
0.5586 USDT |
| 2022-06-17 |
0.6174 USDT |
3,957,116.3730 GMT |
0.5945 USDT |
0.5855 USDT |
0.6083 USDT |
0.6233 USDT |
| 2022-06-16 |
0.6330 USDT |
2,372,434.7376 GMT |
0.6809 USDT |
0.5848 USDT |
0.5945 USDT |
0.5886 USDT |
| 2022-06-15 |
0.6085 USDT |
6,486,887.9797 GMT |
0.6344 USDT |
0.5655 USDT |
0.5762 USDT |
0.6530 USDT |
| 2022-06-14 |
0.6321 USDT |
8,456,890.9755 GMT |
0.5923 USDT |
0.5631 USDT |
0.5914 USDT |
0.6367 USDT |
| 2022-06-13 |
0.5893 USDT |
16,041,073.7034 GMT |
0.6661 USDT |
0.5351 USDT |
0.5645 USDT |
0.5827 USDT |
| 2022-06-12 |
0.7220 USDT |
13,980,214.9855 GMT |
0.7994 USDT |
0.6717 USDT |
0.7002 USDT |
0.6906 USDT |
| 2022-06-11 |
0.8564 USDT |
12,503,943.8889 GMT |
0.9082 USDT |
0.7726 USDT |
0.8099 USDT |
0.8202 USDT |
| 2022-06-10 |
0.9434 USDT |
11,451,977.8288 GMT |
0.9928 USDT |
0.8824 USDT |
0.9108 USDT |
0.9143 USDT |
| 2022-06-09 |
1.0002 USDT |
10,137,067.2350 GMT |
0.9679 USDT |
0.9520 USDT |
0.9919 USDT |
0.9909 USDT |
| 2022-06-08 |
0.9914 USDT |
13,109,057.4648 GMT |
0.9579 USDT |
0.9334 USDT |
0.9589 USDT |
0.9787 USDT |
| 2022-06-07 |
0.9633 USDT |
12,028,255.5127 GMT |
1.0062 USDT |
0.9328 USDT |
0.9532 USDT |
0.9597 USDT |
| 2022-06-06 |
1.0056 USDT |
11,725,574.0854 GMT |
0.9367 USDT |
0.9301 USDT |
0.9590 USDT |
1.0073 USDT |
| 2022-06-05 |
0.9480 USDT |
11,194,586.1207 GMT |
0.9981 USDT |
0.9016 USDT |
0.9330 USDT |
0.9464 USDT |
| 2022-06-04 |
1.0043 USDT |
7,984,174.4214 GMT |
1.0121 USDT |
0.9867 USDT |
1.0014 USDT |
0.9985 USDT |
| 2022-06-03 |
1.0220 USDT |
10,597,811.8625 GMT |
1.0529 USDT |
0.9823 USDT |
1.0059 USDT |
1.0119 USDT |
| 2022-06-02 |
1.0113 USDT |
12,557,751.9916 GMT |
1.0179 USDT |
0.9282 USDT |
0.9558 USDT |
1.0433 USDT |
| 2022-06-01 |
1.0970 USDT |
15,374,706.8124 GMT |
1.1841 USDT |
0.9701 USDT |
1.0142 USDT |
1.0114 USDT |
| 2022-05-31 |
1.2002 USDT |
14,221,112.3493 GMT |
1.2495 USDT |
1.0668 USDT |
1.1523 USDT |
1.1919 USDT |
| 2022-05-30 |
1.1851 USDT |
18,443,383.7758 GMT |
1.0807 USDT |
1.0461 USDT |
1.0828 USDT |
1.2579 USDT |