Identifier on Huobi: gtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
16.0100 USDT |
45,020.5100 GT |
15.9792 USDT |
15.8828 USDT |
16.0604 USDT |
16.0922 USDT |
| 2025-10-15 |
16.1647 USDT |
124,086.4600 GT |
16.1831 USDT |
15.8310 USDT |
16.0605 USDT |
15.9390 USDT |
| 2025-10-14 |
16.5204 USDT |
64,434.4500 GT |
16.5808 USDT |
16.2645 USDT |
16.4628 USDT |
16.3685 USDT |
| 2025-10-13 |
16.8919 USDT |
148,345.2254 GT |
16.7078 USDT |
16.4268 USDT |
16.6397 USDT |
16.4407 USDT |
| 2025-10-12 |
15.9779 USDT |
115,021.5400 GT |
15.9218 USDT |
15.6737 USDT |
15.9245 USDT |
16.2588 USDT |
| 2025-10-11 |
15.5462 USDT |
212,469.3439 GT |
15.2280 USDT |
14.8730 USDT |
15.2450 USDT |
15.8282 USDT |
| 2025-10-10 |
16.2368 USDT |
99,860.1000 GT |
16.2016 USDT |
16.1364 USDT |
16.2391 USDT |
16.2512 USDT |
| 2025-10-09 |
16.4776 USDT |
36,109.4700 GT |
16.6470 USDT |
16.3407 USDT |
16.3877 USDT |
16.3770 USDT |
| 2025-10-08 |
16.6685 USDT |
100,117.5500 GT |
16.6031 USDT |
16.4636 USDT |
16.6270 USDT |
16.6464 USDT |
| 2025-10-07 |
16.8973 USDT |
178,851.4100 GT |
17.0759 USDT |
16.4855 USDT |
16.6315 USDT |
16.5934 USDT |
| 2025-10-06 |
16.9419 USDT |
21,896.0700 GT |
16.9609 USDT |
16.7889 USDT |
16.9972 USDT |
16.9788 USDT |
| 2025-10-05 |
17.0912 USDT |
67,380.0200 GT |
16.9147 USDT |
16.7875 USDT |
16.9120 USDT |
17.0598 USDT |
| 2025-10-04 |
17.2510 USDT |
43,555.1483 GT |
17.4230 USDT |
16.8194 USDT |
16.8915 USDT |
16.8621 USDT |
| 2025-10-03 |
16.4195 USDT |
69,550.6200 GT |
16.5074 USDT |
16.2579 USDT |
16.4265 USDT |
16.3949 USDT |
| 2025-10-02 |
16.3803 USDT |
76,636.9300 GT |
16.3353 USDT |
16.2425 USDT |
16.3456 USDT |
16.2541 USDT |
| 2025-10-01 |
16.2540 USDT |
85,315.9100 GT |
16.3075 USDT |
16.0244 USDT |
16.1519 USDT |
16.2716 USDT |
| 2025-09-30 |
16.6518 USDT |
56,258.1716 GT |
16.6779 USDT |
16.4975 USDT |
16.6776 USDT |
16.5469 USDT |
| 2025-09-29 |
16.5292 USDT |
89,161.2176 GT |
16.5948 USDT |
16.3292 USDT |
16.5174 USDT |
16.6778 USDT |
| 2025-09-28 |
16.2608 USDT |
63,302.7300 GT |
15.9761 USDT |
15.7305 USDT |
15.8513 USDT |
16.4688 USDT |
| 2025-09-27 |
15.8217 USDT |
58,969.6600 GT |
15.7946 USDT |
15.5551 USDT |
15.7006 USDT |
15.9715 USDT |
| 2025-09-26 |
15.9099 USDT |
150,978.4200 GT |
15.7990 USDT |
15.5660 USDT |
15.8223 USDT |
15.7210 USDT |
| 2025-09-25 |
15.9210 USDT |
186,500.4553 GT |
16.3294 USDT |
14.3994 USDT |
15.4693 USDT |
15.7994 USDT |
| 2025-09-24 |
16.3396 USDT |
105,066.3582 GT |
16.2511 USDT |
16.1339 USDT |
16.2491 USDT |
16.5063 USDT |
| 2025-09-23 |
16.3520 USDT |
128,239.6100 GT |
16.4900 USDT |
16.1494 USDT |
16.3040 USDT |
16.2427 USDT |
| 2025-09-22 |
16.4852 USDT |
108,418.6652 GT |
16.8005 USDT |
16.1972 USDT |
16.4680 USDT |
16.4827 USDT |
| 2025-09-21 |
16.9540 USDT |
59,229.8600 GT |
16.7454 USDT |
16.6657 USDT |
16.9173 USDT |
16.8096 USDT |
| 2025-09-20 |
16.6605 USDT |
32,749.9500 GT |
16.7614 USDT |
16.3432 USDT |
16.6432 USDT |
16.8827 USDT |
| 2025-09-19 |
17.0051 USDT |
98,896.8200 GT |
17.2202 USDT |
16.5800 USDT |
16.7179 USDT |
16.7604 USDT |
| 2025-09-18 |
17.2087 USDT |
131,804.3554 GT |
17.1779 USDT |
16.9861 USDT |
17.1177 USDT |
17.2539 USDT |
| 2025-09-17 |
16.9037 USDT |
145,492.9021 GT |
17.0110 USDT |
16.6000 USDT |
16.8910 USDT |
16.9356 USDT |
| 2025-09-16 |
16.9005 USDT |
117,961.6072 GT |
17.0048 USDT |
16.7000 USDT |
16.9454 USDT |
16.9444 USDT |
| 2025-09-15 |
17.0043 USDT |
141,350.2869 GT |
17.1702 USDT |
16.7762 USDT |
16.9178 USDT |
16.9345 USDT |
| 2025-09-14 |
17.1891 USDT |
80,794.5300 GT |
17.3880 USDT |
17.0398 USDT |
17.0975 USDT |
17.1227 USDT |
| 2025-09-13 |
17.2974 USDT |
99,949.8500 GT |
17.3068 USDT |
17.1757 USDT |
17.2539 USDT |
17.3331 USDT |
| 2025-09-12 |
17.0443 USDT |
141,801.2996 GT |
16.7680 USDT |
16.7440 USDT |
16.8767 USDT |
17.3054 USDT |
| 2025-09-11 |
16.7845 USDT |
134,809.0216 GT |
16.7853 USDT |
16.6873 USDT |
16.7491 USDT |
16.7488 USDT |
| 2025-09-10 |
16.7397 USDT |
111,547.1300 GT |
16.7272 USDT |
16.6000 USDT |
16.7046 USDT |
16.7786 USDT |
| 2025-09-09 |
16.7274 USDT |
143,125.8300 GT |
16.8536 USDT |
16.5076 USDT |
16.6602 USDT |
16.6949 USDT |
| 2025-09-08 |
16.9060 USDT |
93,179.5400 GT |
16.8500 USDT |
16.7665 USDT |
16.8698 USDT |
16.9136 USDT |
| 2025-09-07 |
16.8920 USDT |
44,933.1100 GT |
16.8467 USDT |
16.7847 USDT |
16.8833 USDT |
16.8364 USDT |
| 2025-09-06 |
16.9015 USDT |
45,355.6000 GT |
16.9366 USDT |
16.8045 USDT |
16.8505 USDT |
16.8463 USDT |
| 2025-09-05 |
16.8706 USDT |
157,426.0292 GT |
16.8633 USDT |
16.6801 USDT |
16.7983 USDT |
16.9368 USDT |
| 2025-09-04 |
16.8745 USDT |
106,361.5529 GT |
16.9896 USDT |
16.7194 USDT |
16.8356 USDT |
16.8460 USDT |
| 2025-09-03 |
16.9322 USDT |
85,025.4363 GT |
16.8847 USDT |
16.8178 USDT |
16.9216 USDT |
16.9910 USDT |
| 2025-09-02 |
16.8015 USDT |
153,862.3700 GT |
16.6076 USDT |
16.5682 USDT |
16.6945 USDT |
16.8175 USDT |
| 2025-09-01 |
16.7981 USDT |
60,816.7088 GT |
16.8467 USDT |
16.6811 USDT |
16.8005 USDT |
16.8629 USDT |
| 2025-08-31 |
16.9843 USDT |
37,683.5200 GT |
17.1369 USDT |
16.8698 USDT |
16.9436 USDT |
16.8850 USDT |
| 2025-08-30 |
17.0927 USDT |
70,812.2600 GT |
17.0973 USDT |
16.9784 USDT |
17.0753 USDT |
17.0897 USDT |
| 2025-08-29 |
17.0385 USDT |
94,713.3800 GT |
17.3126 USDT |
16.8720 USDT |
17.0106 USDT |
17.1585 USDT |
| 2025-08-28 |
17.0496 USDT |
109,367.1200 GT |
16.9753 USDT |
16.8333 USDT |
16.9887 USDT |
17.1526 USDT |