Crypto exchange Huobi

Market GateToken (GT) / Tether (USDT)

Identifier on Huobi: gtusdt
Date Price Volume Open Low High Close
2021-07-01 3.3588 USDT 89,229.3735 GT 3.4768 USDT 3.2690 USDT 3.3200 USDT 3.3202 USDT
2021-06-30 3.4314 USDT 187,911.7377 GT 3.4199 USDT 3.2500 USDT 3.3362 USDT 3.4761 USDT
2021-06-29 3.5179 USDT 227,402.8780 GT 3.1944 USDT 3.1944 USDT 3.2156 USDT 3.4597 USDT
2021-06-28 3.1884 USDT 79,416.4489 GT 3.1476 USDT 3.1404 USDT 3.1633 USDT 3.2187 USDT
2021-06-27 3.0833 USDT 111,231.7594 GT 3.0780 USDT 3.0204 USDT 3.0514 USDT 3.1427 USDT
2021-06-26 3.0059 USDT 103,350.0548 GT 2.9667 USDT 2.8957 USDT 2.9763 USDT 3.0067 USDT
2021-06-25 3.0946 USDT 177,536.4341 GT 3.2001 USDT 2.9277 USDT 2.9825 USDT 2.9636 USDT
2021-06-24 3.1496 USDT 281,275.3372 GT 3.0611 USDT 2.9502 USDT 3.0093 USDT 3.2203 USDT
2021-06-23 2.9586 USDT 221,776.0572 GT 2.7787 USDT 2.6880 USDT 2.8811 USDT 2.9320 USDT
2021-06-22 2.6931 USDT 424,370.4302 GT 2.6224 USDT 2.3797 USDT 2.5834 USDT 2.7973 USDT
2021-06-21 3.1647 USDT 367,653.4782 GT 3.5933 USDT 2.9006 USDT 3.0280 USDT 3.0120 USDT
2021-06-20 3.5254 USDT 148,736.4138 GT 3.6155 USDT 3.3042 USDT 3.4260 USDT 3.5969 USDT
2021-06-19 3.6486 USDT 122,357.1205 GT 3.6577 USDT 3.5639 USDT 3.6247 USDT 3.6072 USDT
2021-06-18 3.7243 USDT 132,542.5973 GT 3.8456 USDT 3.6006 USDT 3.6494 USDT 3.6449 USDT
2021-06-17 3.9330 USDT 162,782.9188 GT 3.9015 USDT 3.7947 USDT 3.8687 USDT 3.8197 USDT
2021-06-16 3.9669 USDT 297,582.8729 GT 4.0901 USDT 3.8116 USDT 3.8995 USDT 3.9701 USDT
2021-06-15 4.1010 USDT 306,443.5602 GT 4.1709 USDT 4.0084 USDT 4.0686 USDT 4.0831 USDT
2021-06-14 4.0729 USDT 379,918.0756 GT 4.0238 USDT 3.9647 USDT 4.0201 USDT 4.0814 USDT
2021-06-13 3.8873 USDT 232,136.5213 GT 3.8294 USDT 3.7087 USDT 3.7478 USDT 4.0402 USDT
2021-06-12 3.7722 USDT 409,926.0276 GT 3.9725 USDT 3.6342 USDT 3.7457 USDT 3.8294 USDT
2021-06-11 4.0407 USDT 118,515.8314 GT 4.0219 USDT 3.9500 USDT 4.0074 USDT 3.9678 USDT
2021-06-10 4.1413 USDT 469,164.6624 GT 4.2580 USDT 3.9733 USDT 4.0454 USDT 4.0421 USDT
2021-06-09 4.0966 USDT 395,407.3540 GT 4.0668 USDT 3.8469 USDT 3.9715 USDT 4.2447 USDT
2021-06-08 4.1309 USDT 791,700.6422 GT 4.3570 USDT 3.7000 USDT 3.9374 USDT 4.1336 USDT
2021-06-07 4.6125 USDT 399,180.6175 GT 4.7217 USDT 4.3000 USDT 4.4609 USDT 4.3881 USDT
2021-06-06 4.7255 USDT 254,528.8330 GT 4.6881 USDT 4.6419 USDT 4.7145 USDT 4.6908 USDT
2021-06-05 4.7987 USDT 379,843.1090 GT 4.7502 USDT 4.5824 USDT 4.7066 USDT 4.6358 USDT
2021-06-04 4.7686 USDT 665,662.3840 GT 5.1003 USDT 4.5286 USDT 4.6590 USDT 4.7694 USDT
2021-06-03 4.9839 USDT 412,940.4630 GT 4.7605 USDT 4.7057 USDT 4.7655 USDT 4.9997 USDT
2021-06-02 4.6849 USDT 520,750.4711 GT 4.4947 USDT 4.4053 USDT 4.4638 USDT 4.8399 USDT
2021-06-01 4.5496 USDT 373,906.8218 GT 4.5311 USDT 4.3778 USDT 4.4489 USDT 4.4238 USDT
2021-05-31 4.3470 USDT 308,325.5822 GT 4.3156 USDT 4.1595 USDT 4.2551 USDT 4.4821 USDT
2021-05-30 4.3093 USDT 329,551.2754 GT 4.2618 USDT 4.0421 USDT 4.1307 USDT 4.3589 USDT
2021-05-29 4.3582 USDT 566,622.0277 GT 4.2921 USDT 4.0377 USDT 4.1249 USDT 4.1031 USDT
2021-05-28 4.4550 USDT 629,963.8301 GT 4.8378 USDT 4.1800 USDT 4.3355 USDT 4.2689 USDT
2021-05-27 4.9391 USDT 659,774.6444 GT 5.1791 USDT 4.7080 USDT 4.8321 USDT 4.8703 USDT
2021-05-26 4.9634 USDT 1,018,063.5442 GT 4.7213 USDT 4.6654 USDT 4.7957 USDT 5.0813 USDT
2021-05-25 4.7032 USDT 1,485,810.4449 GT 4.8260 USDT 4.1291 USDT 4.3499 USDT 4.6065 USDT
2021-05-24 4.2617 USDT 1,521,583.2963 GT 3.8902 USDT 3.6765 USDT 3.9111 USDT 4.8203 USDT
2021-05-23 3.8499 USDT 1,638,168.1177 GT 4.6610 USDT 3.1022 USDT 3.6396 USDT 4.0398 USDT
2021-05-22 4.7074 USDT 1,013,762.4246 GT 5.2089 USDT 4.2501 USDT 4.5382 USDT 4.6086 USDT
2021-05-21 5.6847 USDT 1,565,940.8586 GT 6.0689 USDT 4.4703 USDT 4.9175 USDT 5.1823 USDT
2021-05-20 5.6795 USDT 1,566,440.6116 GT 4.9256 USDT 4.5000 USDT 4.8000 USDT 5.9291 USDT
2021-05-19 5.7152 USDT 2,253,824.5956 GT 7.1169 USDT 4.2201 USDT 5.3500 USDT 5.0700 USDT
2021-05-18 7.4437 USDT 828,470.9193 GT 7.3520 USDT 6.9501 USDT 7.1406 USDT 7.1913 USDT
2021-05-17 7.3245 USDT 1,436,608.5693 GT 8.2855 USDT 6.5384 USDT 7.1034 USDT 7.4091 USDT
2021-05-16 8.5681 USDT 1,220,241.5282 GT 7.9394 USDT 7.4852 USDT 8.1218 USDT 8.0561 USDT
2021-05-15 8.8455 USDT 948,108.2681 GT 9.5344 USDT 7.8200 USDT 8.3589 USDT 8.3991 USDT
2021-05-14 9.7919 USDT 2,072,400.8653 GT 9.4922 USDT 9.0000 USDT 9.3425 USDT 9.5614 USDT
2021-05-13 10.2421 USDT 2,668,766.0672 GT 11.1600 USDT 8.6900 USDT 9.5095 USDT 9.7600 USDT