Identifier on Huobi: gmtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-09 |
0.3146 USDT |
10,453,627.2626 GMT |
0.3010 USDT |
0.2966 USDT |
0.2998 USDT |
0.3400 USDT |
| 2024-03-08 |
0.3064 USDT |
7,471,097.3140 GMT |
0.3180 USDT |
0.2850 USDT |
0.2985 USDT |
0.2995 USDT |
| 2024-03-07 |
0.3111 USDT |
6,852,023.3209 GMT |
0.3077 USDT |
0.3034 USDT |
0.3096 USDT |
0.3126 USDT |
| 2024-03-06 |
0.2977 USDT |
9,500,591.9833 GMT |
0.2945 USDT |
0.2818 USDT |
0.2904 USDT |
0.2935 USDT |
| 2024-03-05 |
0.3242 USDT |
13,126,596.9855 GMT |
0.3140 USDT |
0.2959 USDT |
0.3103 USDT |
0.3003 USDT |
| 2024-03-04 |
0.3151 USDT |
6,745,654.6724 GMT |
0.3185 USDT |
0.3002 USDT |
0.3102 USDT |
0.3085 USDT |
| 2024-03-03 |
0.3200 USDT |
6,851,600.5194 GMT |
0.3415 USDT |
0.2754 USDT |
0.3095 USDT |
0.3185 USDT |
| 2024-03-02 |
0.3319 USDT |
6,032,611.2058 GMT |
0.3300 USDT |
0.3251 USDT |
0.3301 USDT |
0.3366 USDT |
| 2024-03-01 |
0.3160 USDT |
4,782,237.4141 GMT |
0.3083 USDT |
0.3034 USDT |
0.3120 USDT |
0.3226 USDT |
| 2024-02-29 |
0.3025 USDT |
5,822,118.3383 GMT |
0.2865 USDT |
0.2824 USDT |
0.2893 USDT |
0.3081 USDT |
| 2024-02-28 |
0.2870 USDT |
3,822,962.9503 GMT |
0.2911 USDT |
0.2500 USDT |
0.2774 USDT |
0.2844 USDT |
| 2024-02-27 |
0.2810 USDT |
1,477,449.2035 GMT |
0.2798 USDT |
0.2723 USDT |
0.2775 USDT |
0.2868 USDT |
| 2024-02-26 |
0.2710 USDT |
3,582,813.7758 GMT |
0.2673 USDT |
0.2627 USDT |
0.2660 USDT |
0.2788 USDT |
| 2024-02-25 |
0.2647 USDT |
2,231,073.1696 GMT |
0.2666 USDT |
0.2622 USDT |
0.2643 USDT |
0.2646 USDT |
| 2024-02-24 |
0.2621 USDT |
2,868,078.9412 GMT |
0.2598 USDT |
0.2544 USDT |
0.2586 USDT |
0.2673 USDT |
| 2024-02-23 |
0.2613 USDT |
4,117,963.0104 GMT |
0.2643 USDT |
0.2542 USDT |
0.2600 USDT |
0.2623 USDT |
| 2024-02-22 |
0.2651 USDT |
3,954,842.3515 GMT |
0.2676 USDT |
0.2595 USDT |
0.2627 USDT |
0.2659 USDT |
| 2024-02-21 |
0.2691 USDT |
5,160,393.0923 GMT |
0.2849 USDT |
0.2585 USDT |
0.2613 USDT |
0.2595 USDT |
| 2024-02-20 |
0.2837 USDT |
3,605,776.7109 GMT |
0.2882 USDT |
0.2664 USDT |
0.2819 USDT |
0.2740 USDT |
| 2024-02-19 |
0.2820 USDT |
3,164,862.3780 GMT |
0.2804 USDT |
0.2773 USDT |
0.2804 USDT |
0.2820 USDT |
| 2024-02-18 |
0.2740 USDT |
2,622,653.1427 GMT |
0.2690 USDT |
0.2667 USDT |
0.2679 USDT |
0.2785 USDT |
| 2024-02-17 |
0.2723 USDT |
3,109,528.6261 GMT |
0.2734 USDT |
0.2581 USDT |
0.2637 USDT |
0.2639 USDT |
| 2024-02-16 |
0.2731 USDT |
5,000,105.2381 GMT |
0.2729 USDT |
0.2664 USDT |
0.2715 USDT |
0.2724 USDT |
| 2024-02-15 |
0.2705 USDT |
4,060,296.2704 GMT |
0.2688 USDT |
0.2634 USDT |
0.2682 USDT |
0.2740 USDT |
| 2024-02-14 |
0.2663 USDT |
3,349,942.3410 GMT |
0.2617 USDT |
0.2617 USDT |
0.2640 USDT |
0.2670 USDT |
| 2024-02-13 |
0.2594 USDT |
4,215,220.9646 GMT |
0.2579 USDT |
0.2513 USDT |
0.2576 USDT |
0.2591 USDT |
| 2024-02-12 |
0.2521 USDT |
3,410,201.1919 GMT |
0.2510 USDT |
0.2441 USDT |
0.2460 USDT |
0.2582 USDT |
| 2024-02-11 |
0.2523 USDT |
2,664,943.4859 GMT |
0.2516 USDT |
0.2479 USDT |
0.2512 USDT |
0.2520 USDT |
| 2024-02-10 |
0.2534 USDT |
2,933,103.4381 GMT |
0.2537 USDT |
0.2472 USDT |
0.2500 USDT |
0.2518 USDT |
| 2024-02-09 |
0.2493 USDT |
2,786,996.4070 GMT |
0.2438 USDT |
0.2300 USDT |
0.2459 USDT |
0.2531 USDT |
| 2024-02-08 |
0.2444 USDT |
3,183,118.9698 GMT |
0.2412 USDT |
0.2404 USDT |
0.2429 USDT |
0.2454 USDT |
| 2024-02-07 |
0.2357 USDT |
2,541,582.4955 GMT |
0.2360 USDT |
0.2317 USDT |
0.2332 USDT |
0.2417 USDT |
| 2024-02-06 |
0.2393 USDT |
2,526,783.9747 GMT |
0.2438 USDT |
0.2342 USDT |
0.2372 USDT |
0.2375 USDT |
| 2024-02-05 |
0.2462 USDT |
2,653,559.4769 GMT |
0.2455 USDT |
0.2404 USDT |
0.2428 USDT |
0.2427 USDT |
| 2024-02-04 |
0.2508 USDT |
1,907,605.9438 GMT |
0.2545 USDT |
0.2465 USDT |
0.2485 USDT |
0.2465 USDT |
| 2024-02-03 |
0.2552 USDT |
2,797,244.8498 GMT |
0.2558 USDT |
0.2502 USDT |
0.2536 USDT |
0.2553 USDT |
| 2024-02-02 |
0.2543 USDT |
4,053,392.3247 GMT |
0.2499 USDT |
0.2488 USDT |
0.2535 USDT |
0.2560 USDT |
| 2024-02-01 |
0.2482 USDT |
3,285,388.0184 GMT |
0.2525 USDT |
0.2450 USDT |
0.2469 USDT |
0.2486 USDT |
| 2024-01-31 |
0.2577 USDT |
4,327,122.7402 GMT |
0.2635 USDT |
0.2495 USDT |
0.2552 USDT |
0.2583 USDT |
| 2024-01-30 |
0.2702 USDT |
4,256,736.4420 GMT |
0.2709 USDT |
0.2658 USDT |
0.2688 USDT |
0.2710 USDT |
| 2024-01-29 |
0.2643 USDT |
3,993,268.7116 GMT |
0.2608 USDT |
0.2582 USDT |
0.2613 USDT |
0.2699 USDT |
| 2024-01-28 |
0.2657 USDT |
3,473,263.6857 GMT |
0.2667 USDT |
0.2592 USDT |
0.2613 USDT |
0.2606 USDT |
| 2024-01-27 |
0.2669 USDT |
3,798,436.4812 GMT |
0.2661 USDT |
0.2626 USDT |
0.2651 USDT |
0.2681 USDT |
| 2024-01-26 |
0.2586 USDT |
3,024,753.4357 GMT |
0.2549 USDT |
0.2504 USDT |
0.2546 USDT |
0.2643 USDT |
| 2024-01-25 |
0.2571 USDT |
4,387,733.2763 GMT |
0.2632 USDT |
0.2506 USDT |
0.2549 USDT |
0.2563 USDT |
| 2024-01-24 |
0.2583 USDT |
5,127,232.5968 GMT |
0.2611 USDT |
0.2530 USDT |
0.2556 USDT |
0.2630 USDT |
| 2024-01-23 |
0.2577 USDT |
7,281,807.9328 GMT |
0.2689 USDT |
0.2433 USDT |
0.2494 USDT |
0.2527 USDT |
| 2024-01-22 |
0.2823 USDT |
4,562,828.2522 GMT |
0.2913 USDT |
0.2702 USDT |
0.2754 USDT |
0.2756 USDT |
| 2024-01-21 |
0.2956 USDT |
4,082,235.7017 GMT |
0.2956 USDT |
0.2921 USDT |
0.2956 USDT |
0.2942 USDT |
| 2024-01-20 |
0.2926 USDT |
6,668,900.0705 GMT |
0.2950 USDT |
0.2884 USDT |
0.2911 USDT |
0.2954 USDT |