Identifier on Huobi: gxcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-05 |
1.5620 USDT |
346,626.7462 |
1.5448 USDT |
1.5176 USDT |
1.5402 USDT |
1.5506 USDT |
| 2022-02-04 |
1.5057 USDT |
443,989.7290 |
1.4602 USDT |
1.4505 USDT |
1.4792 USDT |
1.5305 USDT |
| 2022-02-03 |
1.4305 USDT |
444,410.3115 |
1.4555 USDT |
1.3905 USDT |
1.4148 USDT |
1.4523 USDT |
| 2022-02-02 |
1.5110 USDT |
272,244.0290 |
1.5756 USDT |
1.4428 USDT |
1.4690 USDT |
1.4793 USDT |
| 2022-02-01 |
1.5743 USDT |
406,205.1789 |
1.5644 USDT |
1.5491 USDT |
1.5624 USDT |
1.5632 USDT |
| 2022-01-31 |
1.5453 USDT |
773,570.8819 |
1.5024 USDT |
1.4583 USDT |
1.4844 USDT |
1.5534 USDT |
| 2022-01-30 |
1.5315 USDT |
672,601.8825 |
1.5258 USDT |
1.4702 USDT |
1.4911 USDT |
1.5117 USDT |
| 2022-01-29 |
1.5190 USDT |
491,623.8355 |
1.5120 USDT |
1.4805 USDT |
1.5049 USDT |
1.5045 USDT |
| 2022-01-28 |
1.5534 USDT |
1,313,659.1540 |
1.3907 USDT |
1.3759 USDT |
1.3946 USDT |
1.4974 USDT |
| 2022-01-27 |
1.3816 USDT |
284,118.0941 |
1.4050 USDT |
1.3112 USDT |
1.3404 USDT |
1.3389 USDT |
| 2022-01-26 |
1.4405 USDT |
390,570.1890 |
1.4030 USDT |
1.3566 USDT |
1.3682 USDT |
1.3614 USDT |
| 2022-01-25 |
1.3828 USDT |
361,097.3724 |
1.4324 USDT |
1.3433 USDT |
1.3642 USDT |
1.3991 USDT |
| 2022-01-24 |
1.3186 USDT |
853,069.7520 |
1.4893 USDT |
1.2087 USDT |
1.2466 USDT |
1.4223 USDT |
| 2022-01-23 |
1.4391 USDT |
1,364,496.8728 |
1.3291 USDT |
1.3023 USDT |
1.3596 USDT |
1.5001 USDT |
| 2022-01-22 |
1.3040 USDT |
1,841,198.1908 |
1.4999 USDT |
1.1279 USDT |
1.2576 USDT |
1.3015 USDT |
| 2022-01-21 |
1.7538 USDT |
1,044,678.3515 |
1.8589 USDT |
1.4913 USDT |
1.5523 USDT |
1.5313 USDT |
| 2022-01-20 |
1.9926 USDT |
620,182.9780 |
1.9934 USDT |
1.9470 USDT |
1.9794 USDT |
1.9802 USDT |
| 2022-01-19 |
2.0377 USDT |
1,597,003.2424 |
2.0522 USDT |
1.9199 USDT |
1.9710 USDT |
2.0096 USDT |
| 2022-01-18 |
2.0440 USDT |
861,576.3667 |
2.1730 USDT |
1.9486 USDT |
1.9763 USDT |
2.0374 USDT |
| 2022-01-17 |
2.2006 USDT |
477,223.8321 |
2.2139 USDT |
2.1191 USDT |
2.1511 USDT |
2.1854 USDT |
| 2022-01-16 |
2.2078 USDT |
348,129.5699 |
2.2125 USDT |
2.1716 USDT |
2.2060 USDT |
2.2114 USDT |
| 2022-01-15 |
2.2170 USDT |
373,350.7746 |
2.2432 USDT |
2.1822 USDT |
2.2057 USDT |
2.2149 USDT |
| 2022-01-14 |
2.2593 USDT |
1,130,833.0480 |
2.1559 USDT |
2.1373 USDT |
2.1825 USDT |
2.2577 USDT |
| 2022-01-13 |
2.2063 USDT |
765,531.9056 |
2.2508 USDT |
2.1272 USDT |
2.1677 USDT |
2.1525 USDT |
| 2022-01-12 |
2.2355 USDT |
632,849.9843 |
2.1854 USDT |
2.1624 USDT |
2.2139 USDT |
2.2515 USDT |
| 2022-01-11 |
2.1268 USDT |
1,153,219.1676 |
2.1037 USDT |
2.0569 USDT |
2.0990 USDT |
2.1635 USDT |
| 2022-01-10 |
2.1473 USDT |
1,841,573.7951 |
2.2340 USDT |
1.9314 USDT |
2.0477 USDT |
2.0797 USDT |
| 2022-01-09 |
2.2270 USDT |
1,510,468.3456 |
2.2284 USDT |
2.1335 USDT |
2.1760 USDT |
2.2712 USDT |
| 2022-01-08 |
2.3553 USDT |
1,216,782.9855 |
2.3986 USDT |
2.1209 USDT |
2.1952 USDT |
2.2270 USDT |
| 2022-01-07 |
2.4630 USDT |
2,218,573.7817 |
2.4047 USDT |
2.3293 USDT |
2.4120 USDT |
2.4323 USDT |
| 2022-01-06 |
2.3463 USDT |
3,695,312.6825 |
2.1510 USDT |
2.1460 USDT |
2.2453 USDT |
2.3370 USDT |
| 2022-01-05 |
2.3195 USDT |
2,218,155.7623 |
2.1289 USDT |
2.1055 USDT |
2.1767 USDT |
2.1267 USDT |
| 2022-01-04 |
2.1713 USDT |
1,904,036.1242 |
2.1797 USDT |
2.0503 USDT |
2.1463 USDT |
2.1330 USDT |
| 2022-01-03 |
2.2984 USDT |
5,423,067.2683 |
1.8980 USDT |
1.8418 USDT |
1.8626 USDT |
2.2688 USDT |
| 2022-01-02 |
1.9157 USDT |
838,094.2520 |
1.9683 USDT |
1.8691 USDT |
1.8917 USDT |
1.8923 USDT |
| 2022-01-01 |
2.0134 USDT |
1,270,021.4350 |
1.9493 USDT |
1.9450 USDT |
1.9739 USDT |
1.9691 USDT |
| 2021-12-31 |
2.0075 USDT |
2,805,239.6617 |
2.0381 USDT |
1.8990 USDT |
1.9450 USDT |
1.9586 USDT |
| 2021-12-30 |
2.4385 USDT |
4,591,630.5524 |
2.4537 USDT |
2.0235 USDT |
2.0480 USDT |
2.0480 USDT |
| 2021-12-29 |
2.4898 USDT |
7,274,039.2908 |
1.7365 USDT |
1.7317 USDT |
1.8039 USDT |
2.4607 USDT |
| 2021-12-28 |
1.8625 USDT |
1,296,038.1268 |
1.8317 USDT |
1.6763 USDT |
1.7277 USDT |
1.7319 USDT |
| 2021-12-27 |
1.8514 USDT |
563,786.7825 |
1.8507 USDT |
1.8128 USDT |
1.8386 USDT |
1.8411 USDT |
| 2021-12-26 |
1.8733 USDT |
605,602.2539 |
1.8935 USDT |
1.8333 USDT |
1.8561 USDT |
1.8508 USDT |
| 2021-12-25 |
1.8873 USDT |
984,354.3056 |
1.8857 USDT |
1.8467 USDT |
1.8728 USDT |
1.9000 USDT |
| 2021-12-24 |
1.9570 USDT |
1,555,034.2092 |
1.9401 USDT |
1.8670 USDT |
1.8999 USDT |
1.8804 USDT |
| 2021-12-23 |
1.8734 USDT |
2,045,610.0056 |
1.9395 USDT |
1.7851 USDT |
1.8180 USDT |
1.9572 USDT |
| 2021-12-22 |
1.9756 USDT |
1,059,327.5261 |
2.0092 USDT |
1.9055 USDT |
1.9201 USDT |
1.9142 USDT |
| 2021-12-21 |
2.0927 USDT |
1,771,289.1839 |
2.0642 USDT |
1.9685 USDT |
1.9970 USDT |
1.9874 USDT |
| 2021-12-20 |
2.0398 USDT |
4,220,893.7425 |
1.8728 USDT |
1.8578 USDT |
1.9165 USDT |
2.0684 USDT |
| 2021-12-19 |
2.1133 USDT |
3,476,090.5131 |
1.9531 USDT |
1.8521 USDT |
1.8787 USDT |
1.8769 USDT |
| 2021-12-18 |
1.9122 USDT |
4,369,585.6137 |
1.8410 USDT |
1.6465 USDT |
1.7100 USDT |
2.1374 USDT |