Identifier on Kucoin: G-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.0293 USDT |
2,726,121.5000 |
0.0292 USDT |
0.0283 USDT |
0.0300 USDT |
0.0288 USDT |
| 2024-11-01 |
0.0293 USDT |
550,124.9000 |
0.0297 USDT |
0.0286 USDT |
0.0299 USDT |
0.0293 USDT |
| 2024-10-31 |
0.0304 USDT |
170,920.6000 |
0.0312 USDT |
0.0295 USDT |
0.0312 USDT |
0.0296 USDT |
| 2024-10-30 |
0.0315 USDT |
1,180,689.1000 |
0.0312 USDT |
0.0308 USDT |
0.0320 USDT |
0.0311 USDT |
| 2024-10-29 |
0.0304 USDT |
127,400.4000 |
0.0297 USDT |
0.0297 USDT |
0.0312 USDT |
0.0310 USDT |
| 2024-10-28 |
0.0293 USDT |
491,466.6000 |
0.0301 USDT |
0.0286 USDT |
0.0301 USDT |
0.0300 USDT |
| 2024-10-27 |
0.0302 USDT |
981,434.1000 |
0.0303 USDT |
0.0297 USDT |
0.0311 USDT |
0.0303 USDT |
| 2024-10-26 |
0.0295 USDT |
378,995.1000 |
0.0292 USDT |
0.0290 USDT |
0.0300 USDT |
0.0297 USDT |
| 2024-10-25 |
0.0317 USDT |
596,284.9000 |
0.0320 USDT |
0.0296 USDT |
0.0326 USDT |
0.0296 USDT |
| 2024-10-24 |
0.0317 USDT |
27,468.2000 |
0.0320 USDT |
0.0310 USDT |
0.0321 USDT |
0.0318 USDT |
| 2024-10-23 |
0.0314 USDT |
194,859.3000 |
0.0326 USDT |
0.0307 USDT |
0.0326 USDT |
0.0317 USDT |
| 2024-10-22 |
0.0327 USDT |
289,598.5000 |
0.0329 USDT |
0.0322 USDT |
0.0332 USDT |
0.0326 USDT |
| 2024-10-21 |
0.0334 USDT |
313,008.1000 |
0.0346 USDT |
0.0328 USDT |
0.0346 USDT |
0.0331 USDT |
| 2024-10-20 |
0.0340 USDT |
213,376.0000 |
0.0335 USDT |
0.0335 USDT |
0.0344 USDT |
0.0342 USDT |
| 2024-10-19 |
0.0331 USDT |
80,175.0000 |
0.0334 USDT |
0.0329 USDT |
0.0339 USDT |
0.0329 USDT |
| 2024-10-18 |
0.0329 USDT |
484,307.7000 |
0.0325 USDT |
0.0325 USDT |
0.0335 USDT |
0.0335 USDT |
| 2024-10-17 |
0.0326 USDT |
254,514.9000 |
0.0332 USDT |
0.0320 USDT |
0.0334 USDT |
0.0324 USDT |
| 2024-10-16 |
0.0338 USDT |
211,251.0000 |
0.0344 USDT |
0.0331 USDT |
0.0344 USDT |
0.0333 USDT |
| 2024-10-15 |
0.0353 USDT |
2,900,109.1000 |
0.0347 USDT |
0.0338 USDT |
0.0361 USDT |
0.0346 USDT |
| 2024-10-14 |
0.0337 USDT |
662,745.0000 |
0.0333 USDT |
0.0331 USDT |
0.0348 USDT |
0.0347 USDT |
| 2024-10-13 |
0.0332 USDT |
449,487.6000 |
0.0338 USDT |
0.0323 USDT |
0.0338 USDT |
0.0328 USDT |
| 2024-10-12 |
0.0342 USDT |
750,788.8000 |
0.0340 USDT |
0.0336 USDT |
0.0354 USDT |
0.0339 USDT |
| 2024-10-11 |
0.0327 USDT |
197,278.0000 |
0.0324 USDT |
0.0320 USDT |
0.0334 USDT |
0.0334 USDT |
| 2024-10-10 |
0.0320 USDT |
99,212.7000 |
0.0322 USDT |
0.0314 USDT |
0.0325 USDT |
0.0322 USDT |
| 2024-10-09 |
0.0332 USDT |
119,348.1000 |
0.0333 USDT |
0.0327 USDT |
0.0336 USDT |
0.0327 USDT |
| 2024-10-08 |
0.0333 USDT |
575,508.6000 |
0.0337 USDT |
0.0329 USDT |
0.0339 USDT |
0.0331 USDT |
| 2024-10-07 |
0.0345 USDT |
25,176.6000 |
0.0344 USDT |
0.0338 USDT |
0.0350 USDT |
0.0341 USDT |
| 2024-10-06 |
0.0339 USDT |
24,770.2000 |
0.0340 USDT |
0.0335 USDT |
0.0344 USDT |
0.0343 USDT |
| 2024-10-05 |
0.0337 USDT |
113,649.5000 |
0.0341 USDT |
0.0333 USDT |
0.0343 USDT |
0.0338 USDT |
| 2024-10-04 |
0.0329 USDT |
280,323.0000 |
0.0330 USDT |
0.0319 USDT |
0.0342 USDT |
0.0340 USDT |
| 2024-10-03 |
0.0326 USDT |
241,860.8000 |
0.0331 USDT |
0.0319 USDT |
0.0339 USDT |
0.0323 USDT |
| 2024-10-02 |
0.0348 USDT |
113,832.2000 |
0.0342 USDT |
0.0334 USDT |
0.0353 USDT |
0.0345 USDT |
| 2024-10-01 |
0.0363 USDT |
213,122.9000 |
0.0369 USDT |
0.0346 USDT |
0.0378 USDT |
0.0349 USDT |
| 2024-09-30 |
0.0386 USDT |
212,945.6000 |
0.0396 USDT |
0.0379 USDT |
0.0396 USDT |
0.0380 USDT |
| 2024-09-29 |
0.0397 USDT |
287,595.1000 |
0.0400 USDT |
0.0389 USDT |
0.0405 USDT |
0.0397 USDT |
| 2024-09-28 |
0.0400 USDT |
143,756.3000 |
0.0407 USDT |
0.0389 USDT |
0.0407 USDT |
0.0398 USDT |
| 2024-09-27 |
0.0410 USDT |
789,323.8000 |
0.0392 USDT |
0.0392 USDT |
0.0425 USDT |
0.0408 USDT |
| 2024-09-26 |
0.0381 USDT |
326,903.0000 |
0.0373 USDT |
0.0368 USDT |
0.0396 USDT |
0.0390 USDT |
| 2024-09-25 |
0.0383 USDT |
545,915.5000 |
0.0387 USDT |
0.0375 USDT |
0.0389 USDT |
0.0375 USDT |
| 2024-09-24 |
0.0379 USDT |
319,924.8000 |
0.0384 USDT |
0.0374 USDT |
0.0385 USDT |
0.0385 USDT |
| 2024-09-23 |
0.0380 USDT |
263,791.0000 |
0.0377 USDT |
0.0371 USDT |
0.0385 USDT |
0.0382 USDT |
| 2024-09-22 |
0.0386 USDT |
1,000,642.0000 |
0.0385 USDT |
0.0371 USDT |
0.0401 USDT |
0.0373 USDT |
| 2024-09-21 |
0.0377 USDT |
419,545.7000 |
0.0387 USDT |
0.0372 USDT |
0.0387 USDT |
0.0383 USDT |
| 2024-09-20 |
0.0386 USDT |
720,076.4000 |
0.0383 USDT |
0.0376 USDT |
0.0399 USDT |
0.0383 USDT |
| 2024-09-19 |
0.0378 USDT |
639,233.1000 |
0.0374 USDT |
0.0369 USDT |
0.0388 USDT |
0.0380 USDT |
| 2024-09-18 |
0.0355 USDT |
859,414.1000 |
0.0359 USDT |
0.0347 USDT |
0.0362 USDT |
0.0356 USDT |
| 2024-09-17 |
0.0350 USDT |
544,893.9000 |
0.0344 USDT |
0.0336 USDT |
0.0359 USDT |
0.0354 USDT |
| 2024-09-16 |
0.0354 USDT |
815,417.8000 |
0.0363 USDT |
0.0338 USDT |
0.0370 USDT |
0.0340 USDT |
| 2024-09-15 |
0.0369 USDT |
1,188,979.7000 |
0.0362 USDT |
0.0362 USDT |
0.0376 USDT |
0.0363 USDT |
| 2024-09-14 |
0.0359 USDT |
453,369.5000 |
0.0363 USDT |
0.0354 USDT |
0.0363 USDT |
0.0358 USDT |