Identifier on Kucoin: G-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-11 |
0.0198 USDT |
631,901.1000 |
0.0193 USDT |
0.0193 USDT |
0.0201 USDT |
0.0197 USDT |
2025-02-10 |
0.0189 USDT |
848,234.6000 |
0.0190 USDT |
0.0183 USDT |
0.0195 USDT |
0.0195 USDT |
2025-02-09 |
0.0192 USDT |
228,907.4000 |
0.0189 USDT |
0.0188 USDT |
0.0196 USDT |
0.0188 USDT |
2025-02-08 |
0.0180 USDT |
709,887.9000 |
0.0181 USDT |
0.0177 USDT |
0.0187 USDT |
0.0187 USDT |
2025-02-07 |
0.0185 USDT |
1,147,251.0000 |
0.0184 USDT |
0.0181 USDT |
0.0196 USDT |
0.0182 USDT |
2025-02-06 |
0.0193 USDT |
586,544.5000 |
0.0192 USDT |
0.0185 USDT |
0.0197 USDT |
0.0185 USDT |
2025-02-05 |
0.0200 USDT |
335,206.7000 |
0.0202 USDT |
0.0191 USDT |
0.0204 USDT |
0.0192 USDT |
2025-02-04 |
0.0204 USDT |
397,213.0000 |
0.0218 USDT |
0.0196 USDT |
0.0220 USDT |
0.0206 USDT |
2025-02-03 |
0.0187 USDT |
1,471,255.0000 |
0.0205 USDT |
0.0163 USDT |
0.0214 USDT |
0.0210 USDT |
2025-02-02 |
0.0223 USDT |
208,831.7000 |
0.0247 USDT |
0.0210 USDT |
0.0250 USDT |
0.0213 USDT |
2025-02-01 |
0.0265 USDT |
250,149.1000 |
0.0273 USDT |
0.0252 USDT |
0.0275 USDT |
0.0253 USDT |
2025-01-31 |
0.0279 USDT |
10,714,444.8000 |
0.0286 USDT |
0.0274 USDT |
0.0290 USDT |
0.0279 USDT |
2025-01-30 |
0.0268 USDT |
150,941.7000 |
0.0258 USDT |
0.0258 USDT |
0.0272 USDT |
0.0268 USDT |
2025-01-29 |
0.0258 USDT |
70,370.2000 |
0.0252 USDT |
0.0251 USDT |
0.0264 USDT |
0.0264 USDT |
2025-01-28 |
0.0272 USDT |
415,403.8000 |
0.0264 USDT |
0.0252 USDT |
0.0284 USDT |
0.0252 USDT |
2025-01-27 |
0.0260 USDT |
394,278.2000 |
0.0275 USDT |
0.0254 USDT |
0.0278 USDT |
0.0263 USDT |
2025-01-26 |
0.0284 USDT |
206,274.0000 |
0.0280 USDT |
0.0278 USDT |
0.0288 USDT |
0.0285 USDT |
2025-01-25 |
0.0280 USDT |
381,329.1000 |
0.0289 USDT |
0.0273 USDT |
0.0289 USDT |
0.0280 USDT |
2025-01-24 |
0.0279 USDT |
437,272.2000 |
0.0292 USDT |
0.0270 USDT |
0.0292 USDT |
0.0275 USDT |
2025-01-23 |
0.0270 USDT |
187,964.5000 |
0.0275 USDT |
0.0264 USDT |
0.0275 USDT |
0.0272 USDT |
2025-01-22 |
0.0282 USDT |
483,496.4000 |
0.0290 USDT |
0.0277 USDT |
0.0294 USDT |
0.0280 USDT |
2025-01-21 |
0.0268 USDT |
209,567.2000 |
0.0264 USDT |
0.0257 USDT |
0.0278 USDT |
0.0273 USDT |
2025-01-20 |
0.0276 USDT |
1,130,461.0000 |
0.0265 USDT |
0.0257 USDT |
0.0303 USDT |
0.0270 USDT |
2025-01-19 |
0.0282 USDT |
643,457.3000 |
0.0290 USDT |
0.0267 USDT |
0.0296 USDT |
0.0274 USDT |
2025-01-18 |
0.0295 USDT |
604,612.7000 |
0.0310 USDT |
0.0288 USDT |
0.0312 USDT |
0.0288 USDT |
2025-01-17 |
0.0305 USDT |
120,731.2000 |
0.0297 USDT |
0.0297 USDT |
0.0310 USDT |
0.0309 USDT |
2025-01-16 |
0.0301 USDT |
131,285.2000 |
0.0308 USDT |
0.0295 USDT |
0.0308 USDT |
0.0303 USDT |
2025-01-15 |
0.0295 USDT |
341,621.3000 |
0.0297 USDT |
0.0286 USDT |
0.0308 USDT |
0.0306 USDT |
2025-01-14 |
0.0294 USDT |
456,096.4000 |
0.0289 USDT |
0.0285 USDT |
0.0300 USDT |
0.0296 USDT |
2025-01-13 |
0.0285 USDT |
501,593.1000 |
0.0307 USDT |
0.0272 USDT |
0.0316 USDT |
0.0279 USDT |
2025-01-12 |
0.0316 USDT |
245,002.7000 |
0.0320 USDT |
0.0306 USDT |
0.0320 USDT |
0.0306 USDT |
2025-01-11 |
0.0322 USDT |
315,645.3000 |
0.0331 USDT |
0.0318 USDT |
0.0331 USDT |
0.0322 USDT |
2025-01-10 |
0.0318 USDT |
661,263.8000 |
0.0313 USDT |
0.0308 USDT |
0.0333 USDT |
0.0331 USDT |
2025-01-09 |
0.0325 USDT |
472,840.6000 |
0.0331 USDT |
0.0311 USDT |
0.0336 USDT |
0.0317 USDT |
2025-01-08 |
0.0327 USDT |
1,374,762.7000 |
0.0357 USDT |
0.0309 USDT |
0.0357 USDT |
0.0323 USDT |
2025-01-07 |
0.0376 USDT |
4,775,243.2000 |
0.0322 USDT |
0.0322 USDT |
0.0443 USDT |
0.0349 USDT |
2025-01-06 |
0.0323 USDT |
269,992.9000 |
0.0317 USDT |
0.0314 USDT |
0.0329 USDT |
0.0326 USDT |
2025-01-05 |
0.0316 USDT |
43,781.4000 |
0.0315 USDT |
0.0311 USDT |
0.0320 USDT |
0.0316 USDT |
2025-01-04 |
0.0320 USDT |
85,468.2000 |
0.0318 USDT |
0.0314 USDT |
0.0322 USDT |
0.0317 USDT |
2025-01-03 |
0.0309 USDT |
104,950.1000 |
0.0311 USDT |
0.0305 USDT |
0.0322 USDT |
0.0320 USDT |
2025-01-02 |
0.0308 USDT |
98,327.3000 |
0.0304 USDT |
0.0303 USDT |
0.0312 USDT |
0.0307 USDT |
2025-01-01 |
0.0298 USDT |
71,391.7000 |
0.0300 USDT |
0.0294 USDT |
0.0303 USDT |
0.0298 USDT |
2024-12-31 |
0.0308 USDT |
939,151.8000 |
0.0303 USDT |
0.0291 USDT |
0.0321 USDT |
0.0300 USDT |
2024-12-30 |
0.0311 USDT |
115,983.4000 |
0.0320 USDT |
0.0299 USDT |
0.0320 USDT |
0.0316 USDT |
2024-12-29 |
0.0324 USDT |
521,536.1000 |
0.0311 USDT |
0.0311 USDT |
0.0339 USDT |
0.0317 USDT |
2024-12-28 |
0.0306 USDT |
117,674.2000 |
0.0305 USDT |
0.0299 USDT |
0.0311 USDT |
0.0311 USDT |
2024-12-27 |
0.0301 USDT |
191,441.7000 |
0.0298 USDT |
0.0296 USDT |
0.0311 USDT |
0.0307 USDT |
2024-12-26 |
0.0305 USDT |
584,394.8000 |
0.0325 USDT |
0.0299 USDT |
0.0325 USDT |
0.0300 USDT |
2024-12-25 |
0.0350 USDT |
318,785.6000 |
0.0337 USDT |
0.0326 USDT |
0.0368 USDT |
0.0326 USDT |
2024-12-24 |
0.0328 USDT |
1,117,528.1000 |
0.0297 USDT |
0.0296 USDT |
0.0345 USDT |
0.0329 USDT |