Identifier on Huobi: gtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-02 |
19.2564 USDT |
10,057.1100 GT |
19.2143 USDT |
19.1104 USDT |
19.2749 USDT |
19.3306 USDT |
| 2025-06-01 |
19.4244 USDT |
11,803.1848 GT |
19.3228 USDT |
19.2046 USDT |
19.3126 USDT |
19.2446 USDT |
| 2025-05-31 |
19.2166 USDT |
36,528.9496 GT |
19.4596 USDT |
19.0157 USDT |
19.2562 USDT |
19.2295 USDT |
| 2025-05-30 |
19.7882 USDT |
67,210.2400 GT |
20.0131 USDT |
19.4219 USDT |
19.6580 USDT |
19.8109 USDT |
| 2025-05-29 |
20.3874 USDT |
68,876.9952 GT |
20.4925 USDT |
20.0952 USDT |
20.1420 USDT |
20.1191 USDT |
| 2025-05-28 |
20.6445 USDT |
74,922.0000 GT |
20.7551 USDT |
20.2823 USDT |
20.4898 USDT |
20.2934 USDT |
| 2025-05-27 |
21.0072 USDT |
90,066.1000 GT |
21.0854 USDT |
20.6733 USDT |
20.7796 USDT |
20.7673 USDT |
| 2025-05-26 |
21.1918 USDT |
63,904.6800 GT |
21.2391 USDT |
21.0246 USDT |
21.1166 USDT |
21.1409 USDT |
| 2025-05-25 |
21.2089 USDT |
61,919.4900 GT |
21.3810 USDT |
21.0172 USDT |
21.2125 USDT |
21.2011 USDT |
| 2025-05-24 |
21.3637 USDT |
63,211.1800 GT |
21.2851 USDT |
21.2645 USDT |
21.3053 USDT |
21.3324 USDT |
| 2025-05-23 |
21.5996 USDT |
117,224.8400 GT |
21.8594 USDT |
21.2627 USDT |
21.3439 USDT |
21.2896 USDT |
| 2025-05-22 |
21.8260 USDT |
135,015.8700 GT |
21.8392 USDT |
21.6194 USDT |
21.7642 USDT |
21.8090 USDT |
| 2025-05-21 |
21.5565 USDT |
50,746.9200 GT |
21.5104 USDT |
21.3045 USDT |
21.4798 USDT |
21.5547 USDT |
| 2025-05-20 |
21.4625 USDT |
70,084.0600 GT |
21.5029 USDT |
21.2246 USDT |
21.3757 USDT |
21.3896 USDT |
| 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 |