Identifier on Kucoin: G-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0288 USDT |
277,815.9000 |
0.0293 USDT |
0.0278 USDT |
0.0299 USDT |
0.0286 USDT |
| 2024-12-21 |
0.0285 USDT |
443,258.1000 |
0.0286 USDT |
0.0271 USDT |
0.0298 USDT |
0.0275 USDT |
| 2024-12-20 |
0.0263 USDT |
939,352.3000 |
0.0272 USDT |
0.0248 USDT |
0.0287 USDT |
0.0282 USDT |
| 2024-12-19 |
0.0280 USDT |
538,745.4000 |
0.0284 USDT |
0.0263 USDT |
0.0302 USDT |
0.0273 USDT |
| 2024-12-18 |
0.0301 USDT |
284,957.7000 |
0.0318 USDT |
0.0284 USDT |
0.0318 USDT |
0.0293 USDT |
| 2024-12-17 |
0.0328 USDT |
143,998.5000 |
0.0338 USDT |
0.0316 USDT |
0.0338 USDT |
0.0316 USDT |
| 2024-12-16 |
0.0339 USDT |
242,783.1000 |
0.0351 USDT |
0.0329 USDT |
0.0354 USDT |
0.0341 USDT |
| 2024-12-15 |
0.0340 USDT |
429,488.8000 |
0.0340 USDT |
0.0330 USDT |
0.0351 USDT |
0.0346 USDT |
| 2024-12-14 |
0.0337 USDT |
343,671.4000 |
0.0356 USDT |
0.0333 USDT |
0.0356 USDT |
0.0333 USDT |
| 2024-12-13 |
0.0357 USDT |
248,743.6000 |
0.0359 USDT |
0.0348 USDT |
0.0365 USDT |
0.0351 USDT |
| 2024-12-12 |
0.0359 USDT |
430,936.2000 |
0.0361 USDT |
0.0350 USDT |
0.0374 USDT |
0.0356 USDT |
| 2024-12-11 |
0.0353 USDT |
437,599.8000 |
0.0338 USDT |
0.0326 USDT |
0.0367 USDT |
0.0361 USDT |
| 2024-12-10 |
0.0345 USDT |
1,535,503.7000 |
0.0364 USDT |
0.0313 USDT |
0.0366 USDT |
0.0343 USDT |
| 2024-12-09 |
0.0403 USDT |
845,239.7000 |
0.0437 USDT |
0.0393 USDT |
0.0438 USDT |
0.0398 USDT |
| 2024-12-08 |
0.0432 USDT |
1,978,048.6000 |
0.0440 USDT |
0.0417 USDT |
0.0440 USDT |
0.0432 USDT |
| 2024-12-07 |
0.0447 USDT |
1,769,020.4000 |
0.0454 USDT |
0.0436 USDT |
0.0463 USDT |
0.0443 USDT |
| 2024-12-06 |
0.0437 USDT |
4,650,469.2000 |
0.0396 USDT |
0.0395 USDT |
0.0471 USDT |
0.0457 USDT |
| 2024-12-05 |
0.0401 USDT |
440,616.5000 |
0.0408 USDT |
0.0387 USDT |
0.0408 USDT |
0.0403 USDT |
| 2024-12-04 |
0.0418 USDT |
722,258.9000 |
0.0406 USDT |
0.0393 USDT |
0.0432 USDT |
0.0417 USDT |
| 2024-12-03 |
0.0392 USDT |
1,293,913.3000 |
0.0388 USDT |
0.0361 USDT |
0.0407 USDT |
0.0377 USDT |
| 2024-12-02 |
0.0379 USDT |
189,449.1000 |
0.0391 USDT |
0.0363 USDT |
0.0394 USDT |
0.0381 USDT |
| 2024-12-01 |
0.0397 USDT |
722,187.8000 |
0.0392 USDT |
0.0380 USDT |
0.0406 USDT |
0.0394 USDT |
| 2024-11-30 |
0.0380 USDT |
294,139.7000 |
0.0370 USDT |
0.0363 USDT |
0.0387 USDT |
0.0382 USDT |
| 2024-11-29 |
0.0363 USDT |
425,068.0000 |
0.0368 USDT |
0.0354 USDT |
0.0373 USDT |
0.0364 USDT |
| 2024-11-28 |
0.0363 USDT |
643,953.5000 |
0.0372 USDT |
0.0356 USDT |
0.0381 USDT |
0.0362 USDT |
| 2024-11-27 |
0.0360 USDT |
173,966.9000 |
0.0345 USDT |
0.0341 USDT |
0.0373 USDT |
0.0368 USDT |
| 2024-11-26 |
0.0346 USDT |
264,351.9000 |
0.0342 USDT |
0.0323 USDT |
0.0363 USDT |
0.0334 USDT |
| 2024-11-25 |
0.0345 USDT |
968,335.0000 |
0.0335 USDT |
0.0328 USDT |
0.0354 USDT |
0.0342 USDT |
| 2024-11-24 |
0.0327 USDT |
457,382.2000 |
0.0321 USDT |
0.0304 USDT |
0.0339 USDT |
0.0320 USDT |
| 2024-11-23 |
0.0315 USDT |
1,077,583.4000 |
0.0305 USDT |
0.0304 USDT |
0.0324 USDT |
0.0317 USDT |
| 2024-11-22 |
0.0303 USDT |
238,153.7000 |
0.0303 USDT |
0.0296 USDT |
0.0307 USDT |
0.0299 USDT |
| 2024-11-21 |
0.0294 USDT |
84,431.1000 |
0.0298 USDT |
0.0288 USDT |
0.0306 USDT |
0.0300 USDT |
| 2024-11-20 |
0.0303 USDT |
127,036.5000 |
0.0312 USDT |
0.0295 USDT |
0.0312 USDT |
0.0295 USDT |
| 2024-11-19 |
0.0316 USDT |
237,401.6000 |
0.0316 USDT |
0.0308 USDT |
0.0320 USDT |
0.0319 USDT |
| 2024-11-18 |
0.0311 USDT |
485,594.8000 |
0.0304 USDT |
0.0303 USDT |
0.0319 USDT |
0.0314 USDT |
| 2024-11-17 |
0.0315 USDT |
505,888.3000 |
0.0316 USDT |
0.0300 USDT |
0.0329 USDT |
0.0300 USDT |
| 2024-11-16 |
0.0306 USDT |
212,196.4000 |
0.0296 USDT |
0.0296 USDT |
0.0316 USDT |
0.0313 USDT |
| 2024-11-15 |
0.0294 USDT |
86,332.7000 |
0.0286 USDT |
0.0280 USDT |
0.0299 USDT |
0.0293 USDT |
| 2024-11-14 |
0.0307 USDT |
2,669,839.2000 |
0.0303 USDT |
0.0283 USDT |
0.0320 USDT |
0.0288 USDT |
| 2024-11-13 |
0.0304 USDT |
1,012,931.3000 |
0.0317 USDT |
0.0287 USDT |
0.0321 USDT |
0.0304 USDT |
| 2024-11-12 |
0.0313 USDT |
697,911.8000 |
0.0333 USDT |
0.0297 USDT |
0.0334 USDT |
0.0305 USDT |
| 2024-11-11 |
0.0320 USDT |
1,240,387.9000 |
0.0321 USDT |
0.0308 USDT |
0.0330 USDT |
0.0329 USDT |
| 2024-11-10 |
0.0320 USDT |
509,702.0000 |
0.0316 USDT |
0.0307 USDT |
0.0328 USDT |
0.0323 USDT |
| 2024-11-09 |
0.0309 USDT |
956,296.6000 |
0.0292 USDT |
0.0292 USDT |
0.0319 USDT |
0.0311 USDT |
| 2024-11-08 |
0.0287 USDT |
142,456.5000 |
0.0294 USDT |
0.0281 USDT |
0.0294 USDT |
0.0289 USDT |
| 2024-11-07 |
0.0295 USDT |
483,468.0000 |
0.0296 USDT |
0.0288 USDT |
0.0302 USDT |
0.0288 USDT |
| 2024-11-06 |
0.0285 USDT |
812,563.6000 |
0.0278 USDT |
0.0277 USDT |
0.0291 USDT |
0.0290 USDT |
| 2024-11-05 |
0.0276 USDT |
242,578.9000 |
0.0270 USDT |
0.0270 USDT |
0.0284 USDT |
0.0274 USDT |
| 2024-11-04 |
0.0279 USDT |
451,123.7000 |
0.0286 USDT |
0.0274 USDT |
0.0286 USDT |
0.0276 USDT |
| 2024-11-03 |
0.0283 USDT |
564,241.5000 |
0.0292 USDT |
0.0273 USDT |
0.0297 USDT |
0.0277 USDT |