Identifier on Huobi: gtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
10.3643 USDT |
24,510.5700 GT |
10.3689 USDT |
10.3072 USDT |
10.3426 USDT |
10.3370 USDT |
| 2025-12-04 |
10.4298 USDT |
161,916.2700 GT |
10.4916 USDT |
10.2134 USDT |
10.3610 USDT |
10.3690 USDT |
| 2025-12-03 |
10.4567 USDT |
385,625.6400 GT |
10.2756 USDT |
10.1972 USDT |
10.2993 USDT |
10.4883 USDT |
| 2025-12-02 |
9.9263 USDT |
292,665.7500 GT |
9.7777 USDT |
9.6427 USDT |
9.8240 USDT |
10.2374 USDT |
| 2025-12-01 |
9.7956 USDT |
218,366.3300 GT |
10.4133 USDT |
9.6001 USDT |
9.7944 USDT |
9.8020 USDT |
| 2025-11-30 |
10.3113 USDT |
70,317.0600 GT |
10.3075 USDT |
10.1604 USDT |
10.3619 USDT |
10.3731 USDT |
| 2025-11-29 |
10.5415 USDT |
130,457.0500 GT |
10.4793 USDT |
10.3594 USDT |
10.4359 USDT |
10.4148 USDT |
| 2025-11-28 |
10.5680 USDT |
202,069.9300 GT |
10.6424 USDT |
10.3152 USDT |
10.4937 USDT |
10.4941 USDT |
| 2025-11-27 |
10.6142 USDT |
242,861.5300 GT |
10.6445 USDT |
10.3731 USDT |
10.4952 USDT |
10.5578 USDT |
| 2025-11-26 |
10.2945 USDT |
297,259.3800 GT |
10.1176 USDT |
10.0090 USDT |
10.1184 USDT |
10.6456 USDT |
| 2025-11-25 |
10.0604 USDT |
268,450.7100 GT |
10.0734 USDT |
9.8855 USDT |
10.0601 USDT |
10.0192 USDT |
| 2025-11-24 |
9.9385 USDT |
71,826.0400 GT |
9.8952 USDT |
9.8266 USDT |
9.9390 USDT |
9.9538 USDT |
| 2025-11-23 |
9.9268 USDT |
72,882.8200 GT |
9.7559 USDT |
9.7086 USDT |
9.8531 USDT |
10.0378 USDT |
| 2025-11-22 |
9.7923 USDT |
15,246.3300 GT |
9.8017 USDT |
9.6968 USDT |
9.8445 USDT |
9.8294 USDT |
| 2025-11-21 |
10.2633 USDT |
4,876.3700 GT |
10.2438 USDT |
10.1868 USDT |
10.3540 USDT |
10.2599 USDT |
| 2025-11-20 |
10.7363 USDT |
37,792.9200 GT |
10.6192 USDT |
10.5647 USDT |
10.7692 USDT |
10.7510 USDT |
| 2025-11-19 |
10.6482 USDT |
199,274.5200 GT |
10.7793 USDT |
10.3053 USDT |
10.4348 USDT |
10.6188 USDT |
| 2025-11-18 |
10.6878 USDT |
256,940.0796 GT |
10.8532 USDT |
10.4246 USDT |
10.6106 USDT |
10.8725 USDT |
| 2025-11-17 |
10.9624 USDT |
117,312.9800 GT |
10.9898 USDT |
10.7185 USDT |
10.9752 USDT |
11.0379 USDT |
| 2025-11-16 |
10.9906 USDT |
128,699.8400 GT |
10.9463 USDT |
10.8971 USDT |
10.9839 USDT |
10.9360 USDT |
| 2025-11-15 |
10.9452 USDT |
101,375.2300 GT |
10.7070 USDT |
10.6000 USDT |
10.8706 USDT |
10.9527 USDT |
| 2025-11-14 |
10.9701 USDT |
239,365.4900 GT |
11.2597 USDT |
10.6741 USDT |
10.9854 USDT |
10.9695 USDT |
| 2025-11-13 |
11.6002 USDT |
3,056.0500 GT |
11.5665 USDT |
11.5473 USDT |
11.6568 USDT |
11.5973 USDT |
| 2025-11-12 |
11.7845 USDT |
6,157.2500 GT |
11.8388 USDT |
11.7000 USDT |
11.8659 USDT |
11.7157 USDT |
| 2025-11-11 |
11.9836 USDT |
122,659.9095 GT |
12.2082 USDT |
11.8000 USDT |
11.8744 USDT |
11.8389 USDT |
| 2025-11-10 |
12.1998 USDT |
123,097.8700 GT |
12.3046 USDT |
11.9720 USDT |
12.0891 USDT |
12.1997 USDT |
| 2025-11-09 |
11.9883 USDT |
21,635.3500 GT |
11.9487 USDT |
11.8000 USDT |
12.0300 USDT |
12.0240 USDT |
| 2025-11-08 |
12.1750 USDT |
29,878.6900 GT |
12.0360 USDT |
11.9989 USDT |
12.2550 USDT |
12.2015 USDT |
| 2025-11-07 |
11.8657 USDT |
120,206.8467 GT |
12.0133 USDT |
11.4623 USDT |
11.7183 USDT |
12.0351 USDT |
| 2025-11-06 |
11.6821 USDT |
124,112.2400 GT |
12.0490 USDT |
11.1381 USDT |
11.4972 USDT |
11.4391 USDT |
| 2025-11-05 |
11.3532 USDT |
108,096.3538 GT |
11.6941 USDT |
10.9261 USDT |
11.2814 USDT |
11.1805 USDT |
| 2025-11-04 |
12.0845 USDT |
25,280.3300 GT |
12.0220 USDT |
11.9490 USDT |
12.0997 USDT |
12.0745 USDT |
| 2025-11-03 |
12.1826 USDT |
171,887.6612 GT |
12.9814 USDT |
11.6971 USDT |
11.9264 USDT |
12.0091 USDT |
| 2025-11-02 |
13.2720 USDT |
59,227.7910 GT |
13.1361 USDT |
12.8458 USDT |
12.9171 USDT |
12.9123 USDT |
| 2025-11-01 |
13.1192 USDT |
30,990.0800 GT |
13.3468 USDT |
12.8770 USDT |
13.0014 USDT |
12.9049 USDT |
| 2025-10-31 |
13.3789 USDT |
60,485.2700 GT |
13.2761 USDT |
13.1202 USDT |
13.2634 USDT |
13.2282 USDT |
| 2025-10-30 |
13.6805 USDT |
134,436.9909 GT |
14.4389 USDT |
12.7713 USDT |
13.1796 USDT |
12.9267 USDT |
| 2025-10-29 |
14.6456 USDT |
94,539.7226 GT |
14.9322 USDT |
14.1483 USDT |
14.3712 USDT |
14.3380 USDT |
| 2025-10-28 |
15.2514 USDT |
54,927.3000 GT |
15.3502 USDT |
14.9783 USDT |
15.0299 USDT |
15.0190 USDT |
| 2025-10-27 |
15.6558 USDT |
18,023.7927 GT |
15.4977 USDT |
15.4601 USDT |
15.7357 USDT |
15.7116 USDT |
| 2025-10-26 |
15.6051 USDT |
3,573.7100 GT |
15.5708 USDT |
15.5222 USDT |
15.5953 USDT |
15.5627 USDT |
| 2025-10-25 |
15.6142 USDT |
35,039.9654 GT |
15.6677 USDT |
15.3191 USDT |
15.5499 USDT |
15.5728 USDT |
| 2025-10-24 |
15.7508 USDT |
75,682.1900 GT |
15.9916 USDT |
15.5498 USDT |
15.6449 USDT |
15.6230 USDT |
| 2025-10-23 |
15.7491 USDT |
97,307.8097 GT |
15.6141 USDT |
15.5696 USDT |
15.7121 USDT |
15.9367 USDT |
| 2025-10-22 |
15.7948 USDT |
94,612.7700 GT |
15.8953 USDT |
15.6717 USDT |
15.7750 USDT |
15.7794 USDT |
| 2025-10-21 |
15.7702 USDT |
74,367.2500 GT |
15.9358 USDT |
15.5946 USDT |
15.6980 USDT |
15.6968 USDT |
| 2025-10-20 |
15.9222 USDT |
64,103.2900 GT |
15.9650 USDT |
15.5831 USDT |
15.9481 USDT |
15.9359 USDT |
| 2025-10-19 |
15.9409 USDT |
100,293.9800 GT |
15.9090 USDT |
15.6913 USDT |
15.8196 USDT |
15.9900 USDT |
| 2025-10-18 |
15.8827 USDT |
77,001.3600 GT |
15.5961 USDT |
15.3201 USDT |
15.7095 USDT |
15.9062 USDT |
| 2025-10-17 |
15.4584 USDT |
153,360.3887 GT |
15.7646 USDT |
15.0896 USDT |
15.3336 USDT |
15.2891 USDT |