Identifier on Huobi: gmtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-02 |
0.0498 USDT |
33,959.9616 GMT |
0.0503 USDT |
0.0490 USDT |
0.0493 USDT |
0.0493 USDT |
| 2025-06-01 |
0.0490 USDT |
32,525.7059 GMT |
0.0494 USDT |
0.0483 USDT |
0.0483 USDT |
0.0494 USDT |
| 2025-05-31 |
0.0485 USDT |
89,072.7722 GMT |
0.0491 USDT |
0.0475 USDT |
0.0483 USDT |
0.0492 USDT |
| 2025-05-30 |
0.0527 USDT |
85,484.0489 GMT |
0.0558 USDT |
0.0508 USDT |
0.0510 USDT |
0.0513 USDT |
| 2025-05-29 |
0.0586 USDT |
24,491.9141 GMT |
0.0584 USDT |
0.0579 USDT |
0.0579 USDT |
0.0583 USDT |
| 2025-05-28 |
0.0579 USDT |
41,682.5247 GMT |
0.0592 USDT |
0.0563 USDT |
0.0563 USDT |
0.0575 USDT |
| 2025-05-27 |
0.0577 USDT |
55,169.0758 GMT |
0.0562 USDT |
0.0557 USDT |
0.0557 USDT |
0.0575 USDT |
| 2025-05-26 |
0.0570 USDT |
47,571.2167 GMT |
0.0575 USDT |
0.0558 USDT |
0.0558 USDT |
0.0562 USDT |
| 2025-05-25 |
0.0560 USDT |
30,276.5438 GMT |
0.0570 USDT |
0.0546 USDT |
0.0551 USDT |
0.0551 USDT |
| 2025-05-24 |
0.0571 USDT |
639,762.7090 GMT |
0.0584 USDT |
0.0530 USDT |
0.0567 USDT |
0.0567 USDT |
| 2025-05-23 |
0.0615 USDT |
128,100.6735 GMT |
0.0629 USDT |
0.0586 USDT |
0.0599 USDT |
0.0605 USDT |
| 2025-05-22 |
0.0634 USDT |
807,587.6183 GMT |
0.0604 USDT |
0.0604 USDT |
0.0604 USDT |
0.0619 USDT |
| 2025-05-21 |
0.0588 USDT |
82,178.8825 GMT |
0.0576 USDT |
0.0576 USDT |
0.0576 USDT |
0.0583 USDT |
| 2025-05-20 |
0.0569 USDT |
29,037.1582 GMT |
0.0572 USDT |
0.0560 USDT |
0.0560 USDT |
0.0576 USDT |
| 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 |