Identifier on Huobi: gmtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-16 |
0.2663 USDT |
572,055.6025 GMT |
0.2568 USDT |
0.2528 USDT |
0.2584 USDT |
0.2643 USDT |
| 2023-12-15 |
0.2683 USDT |
2,818,559.2969 GMT |
0.2715 USDT |
0.2603 USDT |
0.2645 USDT |
0.2624 USDT |
| 2023-12-14 |
0.2660 USDT |
1,808,824.0379 GMT |
0.2661 USDT |
0.2507 USDT |
0.2626 USDT |
0.2723 USDT |
| 2023-12-13 |
0.2554 USDT |
2,287,046.6937 GMT |
0.2658 USDT |
0.2480 USDT |
0.2537 USDT |
0.2552 USDT |
| 2023-12-12 |
0.2680 USDT |
2,741,843.6453 GMT |
0.2704 USDT |
0.2450 USDT |
0.2620 USDT |
0.2641 USDT |
| 2023-12-11 |
0.2728 USDT |
8,768,706.0582 GMT |
0.2983 USDT |
0.2415 USDT |
0.2657 USDT |
0.2701 USDT |
| 2023-12-10 |
0.3013 USDT |
5,388,160.7299 GMT |
0.2971 USDT |
0.2903 USDT |
0.2957 USDT |
0.2910 USDT |
| 2023-12-09 |
0.2963 USDT |
6,113,424.4472 GMT |
0.2935 USDT |
0.2915 USDT |
0.2952 USDT |
0.2978 USDT |
| 2023-12-08 |
0.2846 USDT |
9,389,802.3480 GMT |
0.2832 USDT |
0.2781 USDT |
0.2810 USDT |
0.2906 USDT |
| 2023-12-07 |
0.2804 USDT |
8,860,227.6343 GMT |
0.2784 USDT |
0.2704 USDT |
0.2786 USDT |
0.2796 USDT |
| 2023-12-06 |
0.2840 USDT |
6,967,247.6234 GMT |
0.2935 USDT |
0.2736 USDT |
0.2809 USDT |
0.2808 USDT |
| 2023-12-05 |
0.2859 USDT |
8,243,715.4365 GMT |
0.2716 USDT |
0.2560 USDT |
0.2829 USDT |
0.2901 USDT |
| 2023-12-04 |
0.2710 USDT |
8,240,192.1299 GMT |
0.2770 USDT |
0.2550 USDT |
0.2652 USDT |
0.2664 USDT |
| 2023-12-03 |
0.2767 USDT |
7,516,988.2821 GMT |
0.2766 USDT |
0.2702 USDT |
0.2733 USDT |
0.2784 USDT |
| 2023-12-02 |
0.2703 USDT |
5,576,418.3013 GMT |
0.2664 USDT |
0.2658 USDT |
0.2687 USDT |
0.2754 USDT |
| 2023-12-01 |
0.2638 USDT |
7,347,058.5481 GMT |
0.2627 USDT |
0.2601 USDT |
0.2638 USDT |
0.2640 USDT |
| 2023-11-30 |
0.2675 USDT |
5,681,683.2437 GMT |
0.2740 USDT |
0.2548 USDT |
0.2592 USDT |
0.2614 USDT |
| 2023-11-29 |
0.2847 USDT |
7,206,301.6806 GMT |
0.2947 USDT |
0.2702 USDT |
0.2741 USDT |
0.2727 USDT |
| 2023-11-28 |
0.2825 USDT |
10,908,580.8344 GMT |
0.2891 USDT |
0.2699 USDT |
0.2722 USDT |
0.2948 USDT |
| 2023-11-27 |
0.2941 USDT |
5,780,398.7469 GMT |
0.3192 USDT |
0.2813 USDT |
0.2858 USDT |
0.2831 USDT |
| 2023-11-26 |
0.3393 USDT |
3,185,899.0681 GMT |
0.3449 USDT |
0.3205 USDT |
0.3267 USDT |
0.3249 USDT |
| 2023-11-25 |
0.3271 USDT |
6,483,240.7823 GMT |
0.2888 USDT |
0.2840 USDT |
0.2888 USDT |
0.3451 USDT |
| 2023-11-24 |
0.2776 USDT |
4,681,511.3400 GMT |
0.2778 USDT |
0.2717 USDT |
0.2752 USDT |
0.2808 USDT |
| 2023-11-23 |
0.2790 USDT |
1,113,404.7055 GMT |
0.2774 USDT |
0.2652 USDT |
0.2691 USDT |
0.2741 USDT |
| 2023-11-22 |
0.2697 USDT |
787,258.0370 GMT |
0.2537 USDT |
0.2510 USDT |
0.2582 USDT |
0.2782 USDT |
| 2023-11-21 |
0.2717 USDT |
1,750,865.4883 GMT |
0.2600 USDT |
0.2568 USDT |
0.2634 USDT |
0.2577 USDT |
| 2023-11-20 |
0.2646 USDT |
460,194.0756 GMT |
0.2608 USDT |
0.2565 USDT |
0.2621 USDT |
0.2637 USDT |
| 2023-11-19 |
0.2526 USDT |
445,071.8932 GMT |
0.2532 USDT |
0.2448 USDT |
0.2494 USDT |
0.2578 USDT |
| 2023-11-18 |
0.2517 USDT |
1,064,073.9936 GMT |
0.2647 USDT |
0.2357 USDT |
0.2434 USDT |
0.2490 USDT |
| 2023-11-17 |
0.2558 USDT |
4,154,687.5052 GMT |
0.2487 USDT |
0.2456 USDT |
0.2551 USDT |
0.2618 USDT |
| 2023-11-16 |
0.2521 USDT |
6,708,390.4529 GMT |
0.2563 USDT |
0.2411 USDT |
0.2486 USDT |
0.2497 USDT |
| 2023-11-15 |
0.2545 USDT |
7,261,120.2113 GMT |
0.2471 USDT |
0.2443 USDT |
0.2492 USDT |
0.2582 USDT |
| 2023-11-14 |
0.2407 USDT |
7,272,834.7769 GMT |
0.2279 USDT |
0.2212 USDT |
0.2282 USDT |
0.2430 USDT |
| 2023-11-13 |
0.2411 USDT |
3,748,241.5674 GMT |
0.2433 USDT |
0.2334 USDT |
0.2379 USDT |
0.2406 USDT |
| 2023-11-12 |
0.2359 USDT |
5,604,480.0202 GMT |
0.2341 USDT |
0.2218 USDT |
0.2298 USDT |
0.2418 USDT |
| 2023-11-11 |
0.2311 USDT |
11,171,427.6969 GMT |
0.2352 USDT |
0.2194 USDT |
0.2249 USDT |
0.2366 USDT |
| 2023-11-10 |
0.2238 USDT |
1,993,772.5509 GMT |
0.2217 USDT |
0.2018 USDT |
0.2217 USDT |
0.2217 USDT |
| 2023-11-09 |
0.2260 USDT |
3,106,570.5675 GMT |
0.2254 USDT |
0.1844 USDT |
0.2086 USDT |
0.2078 USDT |
| 2023-11-08 |
0.2231 USDT |
5,124,739.3556 GMT |
0.2217 USDT |
0.2148 USDT |
0.2169 USDT |
0.2277 USDT |
| 2023-11-07 |
0.2313 USDT |
1,381,213.9876 GMT |
0.2302 USDT |
0.2108 USDT |
0.2163 USDT |
0.2206 USDT |
| 2023-11-06 |
0.2323 USDT |
1,584,134.1264 GMT |
0.2031 USDT |
0.2029 USDT |
0.2083 USDT |
0.2316 USDT |
| 2023-11-05 |
0.1996 USDT |
114,430.9257 GMT |
0.1998 USDT |
0.1945 USDT |
0.1966 USDT |
0.1985 USDT |
| 2023-11-04 |
0.1991 USDT |
330,896.3564 GMT |
0.1932 USDT |
0.1888 USDT |
0.1916 USDT |
0.1966 USDT |
| 2023-11-03 |
0.1787 USDT |
852,800.9684 GMT |
0.1816 USDT |
0.1743 USDT |
0.1775 USDT |
0.1866 USDT |
| 2023-11-02 |
0.1879 USDT |
4,227,426.7341 GMT |
0.1904 USDT |
0.1776 USDT |
0.1823 USDT |
0.1822 USDT |
| 2023-11-01 |
0.1864 USDT |
1,515,459.8810 GMT |
0.1849 USDT |
0.1676 USDT |
0.1818 USDT |
0.1917 USDT |
| 2023-10-31 |
0.1889 USDT |
614,535.7778 GMT |
0.1924 USDT |
0.1742 USDT |
0.1814 USDT |
0.1812 USDT |
| 2023-10-30 |
0.1980 USDT |
1,177,183.1046 GMT |
0.1896 USDT |
0.1798 USDT |
0.1900 USDT |
0.1934 USDT |
| 2023-10-29 |
0.1860 USDT |
760,965.9930 GMT |
0.1741 USDT |
0.1694 USDT |
0.1713 USDT |
0.1921 USDT |
| 2023-10-28 |
0.1716 USDT |
448,858.5234 GMT |
0.1620 USDT |
0.1620 USDT |
0.1634 USDT |
0.1740 USDT |