Identifier on Huobi: gmtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-22 |
0.0571 USDT |
76,924.9664 GMT |
0.0579 USDT |
0.0551 USDT |
0.0560 USDT |
0.0576 USDT |
| 2025-07-21 |
0.0580 USDT |
95,828.3732 GMT |
0.0566 USDT |
0.0553 USDT |
0.0553 USDT |
0.0593 USDT |
| 2025-07-20 |
0.0549 USDT |
59,982.5022 GMT |
0.0530 USDT |
0.0530 USDT |
0.0533 USDT |
0.0565 USDT |
| 2025-07-19 |
0.0519 USDT |
52,105.1624 GMT |
0.0523 USDT |
0.0509 USDT |
0.0509 USDT |
0.0517 USDT |
| 2025-07-18 |
0.0540 USDT |
62,100.9947 GMT |
0.0527 USDT |
0.0527 USDT |
0.0530 USDT |
0.0539 USDT |
| 2025-07-17 |
0.0517 USDT |
52,788.0758 GMT |
0.0511 USDT |
0.0504 USDT |
0.0505 USDT |
0.0523 USDT |
| 2025-07-16 |
0.0521 USDT |
36,969.2902 GMT |
0.0515 USDT |
0.0507 USDT |
0.0508 USDT |
0.0519 USDT |
| 2025-07-15 |
0.0495 USDT |
82,204.4239 GMT |
0.0494 USDT |
0.0479 USDT |
0.0480 USDT |
0.0503 USDT |
| 2025-07-14 |
0.0499 USDT |
29,368.8687 GMT |
0.0516 USDT |
0.0487 USDT |
0.0488 USDT |
0.0494 USDT |
| 2025-07-13 |
0.0509 USDT |
61,263.5814 GMT |
0.0500 USDT |
0.0498 USDT |
0.0498 USDT |
0.0515 USDT |
| 2025-07-12 |
0.0505 USDT |
13,281.7559 GMT |
0.0501 USDT |
0.0492 USDT |
0.0492 USDT |
0.0492 USDT |
| 2025-07-11 |
0.0504 USDT |
54,854.4615 GMT |
0.0500 USDT |
0.0500 USDT |
0.0501 USDT |
0.0508 USDT |
| 2025-07-10 |
0.0475 USDT |
57,701.1086 GMT |
0.0469 USDT |
0.0465 USDT |
0.0465 USDT |
0.0497 USDT |
| 2025-07-09 |
0.0455 USDT |
86,019.2872 GMT |
0.0434 USDT |
0.0434 USDT |
0.0434 USDT |
0.0458 USDT |
| 2025-07-08 |
0.0426 USDT |
40,224.4873 GMT |
0.0423 USDT |
0.0421 USDT |
0.0421 USDT |
0.0434 USDT |
| 2025-07-07 |
0.0429 USDT |
33,009.6201 GMT |
0.0438 USDT |
0.0425 USDT |
0.0425 USDT |
0.0427 USDT |
| 2025-07-06 |
0.0428 USDT |
19,906.8324 GMT |
0.0430 USDT |
0.0427 USDT |
0.0427 USDT |
0.0429 USDT |
| 2025-07-05 |
0.0432 USDT |
65,483.6238 GMT |
0.0431 USDT |
0.0431 USDT |
0.0431 USDT |
0.0435 USDT |
| 2025-07-04 |
0.0433 USDT |
22,018.2332 GMT |
0.0457 USDT |
0.0424 USDT |
0.0424 USDT |
0.0430 USDT |
| 2025-07-03 |
0.0455 USDT |
20,867.7187 GMT |
0.0450 USDT |
0.0450 USDT |
0.0450 USDT |
0.0455 USDT |
| 2025-07-02 |
0.0445 USDT |
43,453.6552 GMT |
0.0412 USDT |
0.0412 USDT |
0.0412 USDT |
0.0446 USDT |
| 2025-07-01 |
0.0430 USDT |
27,414.9744 GMT |
0.0447 USDT |
0.0422 USDT |
0.0422 USDT |
0.0422 USDT |
| 2025-06-30 |
0.0445 USDT |
64,955.9307 GMT |
0.0452 USDT |
0.0436 USDT |
0.0439 USDT |
0.0447 USDT |
| 2025-06-29 |
0.0429 USDT |
49,453.4768 GMT |
0.0434 USDT |
0.0424 USDT |
0.0424 USDT |
0.0429 USDT |
| 2025-06-28 |
0.0423 USDT |
29,348.4367 GMT |
0.0425 USDT |
0.0421 USDT |
0.0421 USDT |
0.0421 USDT |
| 2025-06-27 |
0.0421 USDT |
43,322.2142 GMT |
0.0420 USDT |
0.0418 USDT |
0.0418 USDT |
0.0420 USDT |
| 2025-06-26 |
0.0432 USDT |
12,154.2194 GMT |
0.0431 USDT |
0.0428 USDT |
0.0428 USDT |
0.0434 USDT |
| 2025-06-25 |
0.0430 USDT |
22,595.6334 GMT |
0.0438 USDT |
0.0427 USDT |
0.0427 USDT |
0.0427 USDT |
| 2025-06-24 |
0.0437 USDT |
48,521.0667 GMT |
0.0421 USDT |
0.0421 USDT |
0.0421 USDT |
0.0436 USDT |
| 2025-06-23 |
0.0408 USDT |
53,671.0913 GMT |
0.0395 USDT |
0.0395 USDT |
0.0395 USDT |
0.0421 USDT |
| 2025-06-22 |
0.0396 USDT |
92,930.2088 GMT |
0.0408 USDT |
0.0386 USDT |
0.0386 USDT |
0.0386 USDT |
| 2025-06-21 |
0.0438 USDT |
4,816.2175 GMT |
0.0431 USDT |
0.0431 USDT |
0.0431 USDT |
0.0438 USDT |
| 2025-06-20 |
0.0452 USDT |
6,009.9511 GMT |
0.0451 USDT |
0.0451 USDT |
0.0451 USDT |
0.0454 USDT |
| 2025-06-19 |
0.0453 USDT |
37,494.1496 GMT |
0.0453 USDT |
0.0449 USDT |
0.0449 USDT |
0.0450 USDT |
| 2025-06-18 |
0.0452 USDT |
62,996.7144 GMT |
0.0456 USDT |
0.0437 USDT |
0.0437 USDT |
0.0452 USDT |
| 2025-06-17 |
0.0465 USDT |
41,924.8929 GMT |
0.0466 USDT |
0.0456 USDT |
0.0457 USDT |
0.0464 USDT |
| 2025-06-16 |
0.0487 USDT |
97,036.5648 GMT |
0.0474 USDT |
0.0470 USDT |
0.0470 USDT |
0.0490 USDT |
| 2025-06-15 |
0.0473 USDT |
97,191.9675 GMT |
0.0473 USDT |
0.0470 USDT |
0.0471 USDT |
0.0475 USDT |
| 2025-06-14 |
0.0481 USDT |
49,486.0481 GMT |
0.0484 USDT |
0.0477 USDT |
0.0478 USDT |
0.0478 USDT |
| 2025-06-13 |
0.0476 USDT |
93,279.6361 GMT |
0.0469 USDT |
0.0467 USDT |
0.0474 USDT |
0.0481 USDT |
| 2025-06-12 |
0.0520 USDT |
53,600.9680 GMT |
0.0529 USDT |
0.0509 USDT |
0.0509 USDT |
0.0509 USDT |
| 2025-06-11 |
0.0547 USDT |
38,273.8060 GMT |
0.0551 USDT |
0.0538 USDT |
0.0538 USDT |
0.0538 USDT |
| 2025-06-10 |
0.0536 USDT |
49,387.0064 GMT |
0.0538 USDT |
0.0524 USDT |
0.0527 USDT |
0.0555 USDT |
| 2025-06-09 |
0.0504 USDT |
48,852.8501 GMT |
0.0499 USDT |
0.0493 USDT |
0.0493 USDT |
0.0520 USDT |
| 2025-06-08 |
0.0501 USDT |
30,037.5757 GMT |
0.0504 USDT |
0.0492 USDT |
0.0492 USDT |
0.0503 USDT |
| 2025-06-07 |
0.0501 USDT |
36,782.3826 GMT |
0.0489 USDT |
0.0489 USDT |
0.0493 USDT |
0.0501 USDT |
| 2025-06-06 |
0.0484 USDT |
43,775.7368 GMT |
0.0474 USDT |
0.0474 USDT |
0.0475 USDT |
0.0502 USDT |
| 2025-06-05 |
0.0510 USDT |
38,895.5284 GMT |
0.0508 USDT |
0.0504 USDT |
0.0504 USDT |
0.0508 USDT |
| 2025-06-04 |
0.0521 USDT |
49,890.8128 GMT |
0.0531 USDT |
0.0507 USDT |
0.0508 USDT |
0.0508 USDT |
| 2025-06-03 |
0.0525 USDT |
79,914.3844 GMT |
0.0526 USDT |
0.0517 USDT |
0.0518 USDT |
0.0526 USDT |