Identifier on Huobi: gtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
21.4177 USDT |
115,275.9100 GT |
21.7887 USDT |
21.0397 USDT |
21.2821 USDT |
21.3164 USDT |
| 2025-05-18 |
21.6264 USDT |
66,451.7000 GT |
21.5696 USDT |
21.3555 USDT |
21.5286 USDT |
21.4666 USDT |
| 2025-05-17 |
21.5322 USDT |
55,291.9400 GT |
21.7002 USDT |
21.3351 USDT |
21.4784 USDT |
21.5621 USDT |
| 2025-05-16 |
21.7297 USDT |
66,754.3332 GT |
21.6317 USDT |
21.5114 USDT |
21.6953 USDT |
21.6429 USDT |
| 2025-05-15 |
21.6350 USDT |
60,158.4700 GT |
21.7108 USDT |
21.3994 USDT |
21.5839 USDT |
21.6071 USDT |
| 2025-05-14 |
21.9508 USDT |
68,613.3159 GT |
21.9024 USDT |
21.7453 USDT |
21.8585 USDT |
21.8399 USDT |
| 2025-05-13 |
21.7378 USDT |
67,964.6000 GT |
21.9073 USDT |
21.5133 USDT |
21.5963 USDT |
21.7034 USDT |
| 2025-05-12 |
21.8860 USDT |
110,221.0138 GT |
21.9349 USDT |
21.5311 USDT |
21.7036 USDT |
21.9073 USDT |
| 2025-05-11 |
22.0309 USDT |
81,797.5824 GT |
22.4955 USDT |
21.6643 USDT |
21.7659 USDT |
21.8417 USDT |
| 2025-05-10 |
22.3429 USDT |
25,734.0498 GT |
22.3103 USDT |
22.1336 USDT |
22.3205 USDT |
22.2064 USDT |
| 2025-05-09 |
21.6884 USDT |
60,943.2600 GT |
22.0482 USDT |
21.2035 USDT |
21.6078 USDT |
21.8694 USDT |
| 2025-05-08 |
21.3160 USDT |
41,332.8116 GT |
21.1392 USDT |
21.0747 USDT |
21.2579 USDT |
21.5084 USDT |
| 2025-05-07 |
21.3056 USDT |
59,569.9400 GT |
21.2224 USDT |
20.9794 USDT |
21.1040 USDT |
21.0489 USDT |
| 2025-05-06 |
21.3497 USDT |
11,687.3700 GT |
21.1514 USDT |
21.0408 USDT |
21.2786 USDT |
21.4126 USDT |
| 2025-05-05 |
21.3476 USDT |
51,082.9828 GT |
21.4180 USDT |
21.1518 USDT |
21.2829 USDT |
21.2527 USDT |
| 2025-05-04 |
21.5776 USDT |
36,735.0400 GT |
21.6936 USDT |
20.7088 USDT |
21.4795 USDT |
21.4802 USDT |
| 2025-05-03 |
21.7297 USDT |
42,435.0300 GT |
21.7753 USDT |
21.2360 USDT |
21.7047 USDT |
21.6937 USDT |
| 2025-05-02 |
21.7691 USDT |
60,871.1490 GT |
21.5861 USDT |
21.5396 USDT |
21.7429 USDT |
21.6973 USDT |
| 2025-05-01 |
22.0893 USDT |
21,537.6000 GT |
21.9927 USDT |
21.8331 USDT |
22.0555 USDT |
22.0355 USDT |
| 2025-04-30 |
22.0357 USDT |
19,176.7200 GT |
22.0494 USDT |
21.7663 USDT |
21.9577 USDT |
21.8463 USDT |
| 2025-04-29 |
22.3132 USDT |
7,929.3100 GT |
22.3485 USDT |
21.9470 USDT |
22.0907 USDT |
22.0798 USDT |
| 2025-04-28 |
22.3623 USDT |
51,475.2400 GT |
22.1817 USDT |
22.0860 USDT |
22.2062 USDT |
22.1924 USDT |
| 2025-04-27 |
22.3190 USDT |
26,421.4100 GT |
22.5322 USDT |
22.1000 USDT |
22.1611 USDT |
22.2189 USDT |
| 2025-04-26 |
22.9756 USDT |
24,677.7200 GT |
23.0711 USDT |
21.9500 USDT |
22.4065 USDT |
22.5655 USDT |
| 2025-04-25 |
23.4221 USDT |
56,947.2300 GT |
23.4304 USDT |
23.2018 USDT |
23.3263 USDT |
23.2513 USDT |
| 2025-04-24 |
23.1507 USDT |
56,538.4400 GT |
23.5254 USDT |
22.1260 USDT |
23.0256 USDT |
23.3195 USDT |
| 2025-04-23 |
23.7093 USDT |
70,777.5493 GT |
23.6186 USDT |
22.8572 USDT |
23.5413 USDT |
23.4798 USDT |
| 2025-04-22 |
23.4434 USDT |
98,803.2100 GT |
22.9294 USDT |
22.8657 USDT |
23.0689 USDT |
23.7388 USDT |
| 2025-04-21 |
22.9339 USDT |
69,153.1000 GT |
22.5062 USDT |
22.4725 USDT |
22.8724 USDT |
22.8221 USDT |
| 2025-04-20 |
22.4950 USDT |
46,743.9698 GT |
22.5846 USDT |
22.2787 USDT |
22.4298 USDT |
22.4116 USDT |
| 2025-04-19 |
22.5643 USDT |
47,004.2500 GT |
22.6609 USDT |
22.4157 USDT |
22.5329 USDT |
22.5979 USDT |
| 2025-04-18 |
22.4274 USDT |
67,306.2600 GT |
22.4715 USDT |
22.2639 USDT |
22.3119 USDT |
22.4188 USDT |
| 2025-04-17 |
22.3415 USDT |
59,243.3800 GT |
22.4069 USDT |
22.0563 USDT |
22.2608 USDT |
22.4725 USDT |
| 2025-04-16 |
22.3031 USDT |
151,695.0300 GT |
22.3640 USDT |
22.0718 USDT |
22.2389 USDT |
22.2736 USDT |
| 2025-04-15 |
22.4857 USDT |
135,527.6800 GT |
22.5773 USDT |
22.2717 USDT |
22.4134 USDT |
22.3968 USDT |
| 2025-04-14 |
22.5122 USDT |
55,967.7700 GT |
22.4988 USDT |
22.2769 USDT |
22.4853 USDT |
22.5326 USDT |
| 2025-04-13 |
22.6517 USDT |
73,518.1900 GT |
22.8052 USDT |
22.2569 USDT |
22.4988 USDT |
22.5775 USDT |
| 2025-04-12 |
22.2353 USDT |
38,219.1400 GT |
22.3210 USDT |
21.9231 USDT |
22.0542 USDT |
22.3056 USDT |
| 2025-04-11 |
21.8248 USDT |
62,874.4100 GT |
21.5289 USDT |
21.3616 USDT |
21.5869 USDT |
22.0234 USDT |
| 2025-04-10 |
21.7196 USDT |
207,271.1498 GT |
21.9470 USDT |
21.1443 USDT |
21.5107 USDT |
21.5569 USDT |
| 2025-04-09 |
20.9031 USDT |
192,160.9500 GT |
20.5996 USDT |
19.9472 USDT |
20.2539 USDT |
22.1763 USDT |
| 2025-04-08 |
21.2424 USDT |
123,369.6821 GT |
20.7698 USDT |
20.2739 USDT |
20.8476 USDT |
20.9175 USDT |
| 2025-04-07 |
20.6978 USDT |
322,960.8374 GT |
20.6928 USDT |
19.6777 USDT |
20.3403 USDT |
20.7785 USDT |
| 2025-04-06 |
22.4493 USDT |
28,641.7395 GT |
22.4809 USDT |
22.2233 USDT |
22.3889 USDT |
22.4115 USDT |
| 2025-04-05 |
22.4665 USDT |
49,605.1500 GT |
22.5419 USDT |
21.9655 USDT |
22.4634 USDT |
22.3043 USDT |
| 2025-04-04 |
22.0118 USDT |
140,591.3529 GT |
22.1675 USDT |
21.5978 USDT |
21.9049 USDT |
22.5430 USDT |
| 2025-04-03 |
21.8616 USDT |
115,833.0589 GT |
22.2859 USDT |
21.0410 USDT |
21.6054 USDT |
21.9187 USDT |
| 2025-04-02 |
22.6339 USDT |
127,676.7100 GT |
22.8756 USDT |
22.2532 USDT |
22.4528 USDT |
22.8330 USDT |
| 2025-04-01 |
22.5315 USDT |
45,381.3536 GT |
22.3974 USDT |
22.1216 USDT |
22.4614 USDT |
22.7681 USDT |
| 2025-03-31 |
22.2342 USDT |
167,761.6700 GT |
22.2920 USDT |
21.7892 USDT |
22.1316 USDT |
22.4817 USDT |