Identifier on Huobi: gmtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0566 USDT |
31,062.8376 GMT |
0.0585 USDT |
0.0550 USDT |
0.0550 USDT |
0.0572 USDT |
| 2025-05-18 |
0.0571 USDT |
566,535.6446 GMT |
0.0560 USDT |
0.0560 USDT |
0.0560 USDT |
0.0577 USDT |
| 2025-05-17 |
0.0565 USDT |
677,369.2530 GMT |
0.0573 USDT |
0.0540 USDT |
0.0554 USDT |
0.0559 USDT |
| 2025-05-16 |
0.0599 USDT |
95,435.2907 GMT |
0.0590 USDT |
0.0590 USDT |
0.0590 USDT |
0.0601 USDT |
| 2025-05-15 |
0.0600 USDT |
125,852.7748 GMT |
0.0656 USDT |
0.0580 USDT |
0.0580 USDT |
0.0585 USDT |
| 2025-05-14 |
0.0694 USDT |
127,548.3832 GMT |
0.0677 USDT |
0.0665 USDT |
0.0675 USDT |
0.0665 USDT |
| 2025-05-13 |
0.0660 USDT |
133,967.0203 GMT |
0.0628 USDT |
0.0627 USDT |
0.0637 USDT |
0.0674 USDT |
| 2025-05-12 |
0.0649 USDT |
1,003,908.7461 GMT |
0.0635 USDT |
0.0622 USDT |
0.0632 USDT |
0.0664 USDT |
| 2025-05-11 |
0.0642 USDT |
22,990.0780 GMT |
0.0660 USDT |
0.0622 USDT |
0.0622 USDT |
0.0638 USDT |
| 2025-05-10 |
0.0628 USDT |
69,541.8201 GMT |
0.0628 USDT |
0.0614 USDT |
0.0614 USDT |
0.0632 USDT |
| 2025-05-09 |
0.0596 USDT |
188,773.6905 GMT |
0.0569 USDT |
0.0569 USDT |
0.0569 USDT |
0.0598 USDT |
| 2025-05-08 |
0.0547 USDT |
132,193.6539 GMT |
0.0523 USDT |
0.0523 USDT |
0.0532 USDT |
0.0562 USDT |
| 2025-05-07 |
0.0510 USDT |
41,704.0747 GMT |
0.0515 USDT |
0.0503 USDT |
0.0504 USDT |
0.0509 USDT |
| 2025-05-06 |
0.0511 USDT |
49,528.2309 GMT |
0.0524 USDT |
0.0500 USDT |
0.0502 USDT |
0.0502 USDT |
| 2025-05-05 |
0.0525 USDT |
63,449.4672 GMT |
0.0523 USDT |
0.0515 USDT |
0.0518 USDT |
0.0525 USDT |
| 2025-05-04 |
0.0527 USDT |
52,256.9672 GMT |
0.0542 USDT |
0.0510 USDT |
0.0514 USDT |
0.0514 USDT |
| 2025-05-03 |
0.0554 USDT |
75,822.9011 GMT |
0.0570 USDT |
0.0541 USDT |
0.0543 USDT |
0.0543 USDT |
| 2025-05-02 |
0.0590 USDT |
115,154.8642 GMT |
0.0609 USDT |
0.0578 USDT |
0.0580 USDT |
0.0588 USDT |
| 2025-05-01 |
0.0610 USDT |
166,842.8101 GMT |
0.0573 USDT |
0.0572 USDT |
0.0582 USDT |
0.0603 USDT |
| 2025-04-30 |
0.0562 USDT |
85,468.2444 GMT |
0.0545 USDT |
0.0539 USDT |
0.0543 USDT |
0.0577 USDT |
| 2025-04-29 |
0.0572 USDT |
35,092.0504 GMT |
0.0574 USDT |
0.0569 USDT |
0.0569 USDT |
0.0570 USDT |
| 2025-04-28 |
0.0560 USDT |
77,592.0059 GMT |
0.0545 USDT |
0.0530 USDT |
0.0530 USDT |
0.0564 USDT |
| 2025-04-27 |
0.0557 USDT |
46,192.3186 GMT |
0.0578 USDT |
0.0537 USDT |
0.0539 USDT |
0.0550 USDT |
| 2025-04-26 |
0.0574 USDT |
94,159.2840 GMT |
0.0578 USDT |
0.0558 USDT |
0.0559 USDT |
0.0580 USDT |
| 2025-04-25 |
0.0567 USDT |
569,698.7721 GMT |
0.0570 USDT |
0.0540 USDT |
0.0560 USDT |
0.0571 USDT |
| 2025-04-24 |
0.0558 USDT |
49,774.1347 GMT |
0.0571 USDT |
0.0548 USDT |
0.0549 USDT |
0.0564 USDT |
| 2025-04-23 |
0.0575 USDT |
66,104.0313 GMT |
0.0594 USDT |
0.0565 USDT |
0.0568 USDT |
0.0567 USDT |
| 2025-04-22 |
0.0602 USDT |
237,102.9568 GMT |
0.0585 USDT |
0.0570 USDT |
0.0581 USDT |
0.0601 USDT |
| 2025-04-21 |
0.0564 USDT |
142,217.3225 GMT |
0.0576 USDT |
0.0547 USDT |
0.0549 USDT |
0.0588 USDT |
| 2025-04-20 |
0.0620 USDT |
268,046.1843 GMT |
0.0617 USDT |
0.0565 USDT |
0.0571 USDT |
0.0584 USDT |
| 2025-04-19 |
0.0543 USDT |
288,459.5704 GMT |
0.0497 USDT |
0.0492 USDT |
0.0541 USDT |
0.0573 USDT |
| 2025-04-18 |
0.0511 USDT |
752,344.8538 GMT |
0.0428 USDT |
0.0426 USDT |
0.0428 USDT |
0.0533 USDT |
| 2025-04-17 |
0.0431 USDT |
50,431.6170 GMT |
0.0427 USDT |
0.0427 USDT |
0.0427 USDT |
0.0431 USDT |
| 2025-04-16 |
0.0443 USDT |
113,748.5229 GMT |
0.0448 USDT |
0.0427 USDT |
0.0431 USDT |
0.0444 USDT |
| 2025-04-15 |
0.0461 USDT |
94,343.1830 GMT |
0.0470 USDT |
0.0456 USDT |
0.0457 USDT |
0.0461 USDT |
| 2025-04-14 |
0.0453 USDT |
44,632.5181 GMT |
0.0449 USDT |
0.0442 USDT |
0.0442 USDT |
0.0471 USDT |
| 2025-04-13 |
0.0451 USDT |
248,418.3961 GMT |
0.0463 USDT |
0.0432 USDT |
0.0441 USDT |
0.0435 USDT |
| 2025-04-12 |
0.0442 USDT |
229,778.8913 GMT |
0.0445 USDT |
0.0439 USDT |
0.0439 USDT |
0.0466 USDT |
| 2025-04-11 |
0.0439 USDT |
43,230.1305 GMT |
0.0430 USDT |
0.0430 USDT |
0.0430 USDT |
0.0444 USDT |
| 2025-04-10 |
0.0425 USDT |
565,554.6388 GMT |
0.0444 USDT |
0.0414 USDT |
0.0417 USDT |
0.0428 USDT |
| 2025-04-09 |
0.0414 USDT |
226,580.4209 GMT |
0.0397 USDT |
0.0382 USDT |
0.0397 USDT |
0.0444 USDT |
| 2025-04-08 |
0.0406 USDT |
224,818.1997 GMT |
0.0410 USDT |
0.0395 USDT |
0.0396 USDT |
0.0397 USDT |
| 2025-04-07 |
0.0399 USDT |
325,055.5194 GMT |
0.0394 USDT |
0.0368 USDT |
0.0378 USDT |
0.0404 USDT |
| 2025-04-06 |
0.0447 USDT |
113,757.9008 GMT |
0.0451 USDT |
0.0440 USDT |
0.0443 USDT |
0.0440 USDT |
| 2025-04-05 |
0.0455 USDT |
30,726.3299 GMT |
0.0451 USDT |
0.0448 USDT |
0.0448 USDT |
0.0449 USDT |
| 2025-04-04 |
0.0450 USDT |
72,376.4136 GMT |
0.0454 USDT |
0.0440 USDT |
0.0440 USDT |
0.0457 USDT |
| 2025-04-03 |
0.0457 USDT |
90,569.8581 GMT |
0.0450 USDT |
0.0435 USDT |
0.0437 USDT |
0.0437 USDT |
| 2025-04-02 |
0.0468 USDT |
75,329.5093 GMT |
0.0486 USDT |
0.0460 USDT |
0.0464 USDT |
0.0466 USDT |
| 2025-04-01 |
0.0488 USDT |
152,378.8424 GMT |
0.0477 USDT |
0.0473 USDT |
0.0476 USDT |
0.0486 USDT |
| 2025-03-31 |
0.0472 USDT |
68,818.4488 GMT |
0.0478 USDT |
0.0463 USDT |
0.0463 USDT |
0.0467 USDT |