Identifier on Kucoin: G3-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.0572 USDT |
26,567.6000 |
0.0572 USDT |
0.0570 USDT |
0.0575 USDT |
0.0572 USDT |
| 2024-12-23 |
0.0557 USDT |
1,485,918.8000 |
0.0557 USDT |
0.0543 USDT |
0.0570 USDT |
0.0561 USDT |
| 2024-12-22 |
0.0580 USDT |
2,689,850.5000 |
0.0608 USDT |
0.0550 USDT |
0.0611 USDT |
0.0558 USDT |
| 2024-12-21 |
0.0606 USDT |
2,491,685.4000 |
0.0602 USDT |
0.0583 USDT |
0.0631 USDT |
0.0604 USDT |
| 2024-12-20 |
0.0558 USDT |
1,264,873.1000 |
0.0564 USDT |
0.0534 USDT |
0.0592 USDT |
0.0590 USDT |
| 2024-12-19 |
0.0598 USDT |
1,982,339.2000 |
0.0609 USDT |
0.0547 USDT |
0.0620 USDT |
0.0566 USDT |
| 2024-12-18 |
0.0625 USDT |
1,811,383.6000 |
0.0628 USDT |
0.0609 USDT |
0.0642 USDT |
0.0618 USDT |
| 2024-12-17 |
0.0654 USDT |
1,697,751.3000 |
0.0677 USDT |
0.0634 USDT |
0.0683 USDT |
0.0634 USDT |
| 2024-12-16 |
0.0692 USDT |
1,501,467.2000 |
0.0677 USDT |
0.0674 USDT |
0.0713 USDT |
0.0690 USDT |
| 2024-12-15 |
0.0682 USDT |
1,597,403.9000 |
0.0677 USDT |
0.0666 USDT |
0.0708 USDT |
0.0675 USDT |
| 2024-12-14 |
0.0696 USDT |
1,844,921.8000 |
0.0702 USDT |
0.0669 USDT |
0.0711 USDT |
0.0669 USDT |
| 2024-12-13 |
0.0718 USDT |
1,584,959.2000 |
0.0708 USDT |
0.0695 USDT |
0.0765 USDT |
0.0704 USDT |
| 2024-12-12 |
0.0738 USDT |
1,899,238.9000 |
0.0720 USDT |
0.0707 USDT |
0.0778 USDT |
0.0710 USDT |
| 2024-12-11 |
0.0661 USDT |
2,287,898.7000 |
0.0618 USDT |
0.0609 USDT |
0.0711 USDT |
0.0711 USDT |
| 2024-12-10 |
0.0608 USDT |
1,992,004.7000 |
0.0615 USDT |
0.0590 USDT |
0.0626 USDT |
0.0619 USDT |
| 2024-12-09 |
0.0647 USDT |
972,380.1000 |
0.0680 USDT |
0.0628 USDT |
0.0684 USDT |
0.0630 USDT |
| 2024-12-08 |
0.0687 USDT |
1,909,026.5000 |
0.0700 USDT |
0.0677 USDT |
0.0710 USDT |
0.0688 USDT |
| 2024-12-07 |
0.0723 USDT |
1,240,429.7000 |
0.0730 USDT |
0.0698 USDT |
0.0733 USDT |
0.0706 USDT |
| 2024-12-06 |
0.0696 USDT |
2,491,251.5000 |
0.0643 USDT |
0.0643 USDT |
0.0761 USDT |
0.0729 USDT |
| 2024-12-05 |
0.0664 USDT |
988,371.1000 |
0.0676 USDT |
0.0650 USDT |
0.0685 USDT |
0.0656 USDT |
| 2024-12-04 |
0.0679 USDT |
2,254,358.1000 |
0.0703 USDT |
0.0635 USDT |
0.0722 USDT |
0.0668 USDT |
| 2024-12-03 |
0.0600 USDT |
1,504,640.4000 |
0.0574 USDT |
0.0572 USDT |
0.0641 USDT |
0.0633 USDT |
| 2024-12-02 |
0.0587 USDT |
1,639,118.5000 |
0.0604 USDT |
0.0571 USDT |
0.0608 USDT |
0.0588 USDT |
| 2024-12-01 |
0.0603 USDT |
3,353,845.4000 |
0.0612 USDT |
0.0573 USDT |
0.0663 USDT |
0.0593 USDT |
| 2024-11-30 |
0.0759 USDT |
2,353,190.6000 |
0.0673 USDT |
0.0668 USDT |
0.0840 USDT |
0.0686 USDT |
| 2024-11-29 |
0.0607 USDT |
4,402,084.8000 |
0.0486 USDT |
0.0473 USDT |
0.0970 USDT |
0.0678 USDT |
| 2024-11-28 |
0.0491 USDT |
1,446,859.0000 |
0.0500 USDT |
0.0480 USDT |
0.0502 USDT |
0.0486 USDT |
| 2024-11-27 |
0.0483 USDT |
2,681,783.6000 |
0.0472 USDT |
0.0469 USDT |
0.0501 USDT |
0.0487 USDT |
| 2024-11-26 |
0.0484 USDT |
1,744,552.8000 |
0.0493 USDT |
0.0464 USDT |
0.0500 USDT |
0.0475 USDT |
| 2024-11-25 |
0.0493 USDT |
2,531,853.9000 |
0.0489 USDT |
0.0470 USDT |
0.0505 USDT |
0.0494 USDT |
| 2024-11-24 |
0.0488 USDT |
1,886,057.7000 |
0.0501 USDT |
0.0467 USDT |
0.0506 USDT |
0.0476 USDT |
| 2024-11-23 |
0.0508 USDT |
2,055,957.8000 |
0.0504 USDT |
0.0491 USDT |
0.0523 USDT |
0.0500 USDT |
| 2024-11-22 |
0.0507 USDT |
2,892,009.8000 |
0.0494 USDT |
0.0481 USDT |
0.0538 USDT |
0.0502 USDT |
| 2024-11-21 |
0.0494 USDT |
2,351,121.5000 |
0.0469 USDT |
0.0469 USDT |
0.0510 USDT |
0.0500 USDT |
| 2024-11-20 |
0.0483 USDT |
2,054,071.2000 |
0.0485 USDT |
0.0468 USDT |
0.0493 USDT |
0.0469 USDT |
| 2024-11-19 |
0.0492 USDT |
2,438,874.8000 |
0.0497 USDT |
0.0481 USDT |
0.0503 USDT |
0.0493 USDT |
| 2024-11-18 |
0.0495 USDT |
1,663,332.4000 |
0.0489 USDT |
0.0482 USDT |
0.0508 USDT |
0.0500 USDT |
| 2024-11-17 |
0.0507 USDT |
2,530,266.3000 |
0.0524 USDT |
0.0486 USDT |
0.0526 USDT |
0.0493 USDT |
| 2024-11-16 |
0.0533 USDT |
2,599,220.3000 |
0.0540 USDT |
0.0515 USDT |
0.0559 USDT |
0.0525 USDT |
| 2024-11-15 |
0.0541 USDT |
2,304,020.0000 |
0.0539 USDT |
0.0527 USDT |
0.0563 USDT |
0.0547 USDT |
| 2024-11-14 |
0.0509 USDT |
2,976,610.3000 |
0.0508 USDT |
0.0485 USDT |
0.0542 USDT |
0.0542 USDT |
| 2024-11-13 |
0.0508 USDT |
1,916,402.6000 |
0.0512 USDT |
0.0483 USDT |
0.0529 USDT |
0.0524 USDT |
| 2024-11-12 |
0.0526 USDT |
1,774,169.1000 |
0.0537 USDT |
0.0515 USDT |
0.0538 USDT |
0.0519 USDT |
| 2024-11-11 |
0.0529 USDT |
1,930,744.7000 |
0.0519 USDT |
0.0503 USDT |
0.0547 USDT |
0.0534 USDT |
| 2024-11-10 |
0.0526 USDT |
2,203,646.3000 |
0.0524 USDT |
0.0515 USDT |
0.0530 USDT |
0.0517 USDT |
| 2024-11-09 |
0.0526 USDT |
2,559,923.6000 |
0.0522 USDT |
0.0481 USDT |
0.0538 USDT |
0.0525 USDT |
| 2024-11-08 |
0.0554 USDT |
4,300,650.1000 |
0.0574 USDT |
0.0518 USDT |
0.0611 USDT |
0.0521 USDT |
| 2024-11-07 |
0.0580 USDT |
1,772,123.1000 |
0.0581 USDT |
0.0568 USDT |
0.0605 USDT |
0.0575 USDT |
| 2024-11-06 |
0.0563 USDT |
2,472,127.1000 |
0.0506 USDT |
0.0504 USDT |
0.0583 USDT |
0.0580 USDT |
| 2024-11-05 |
0.0510 USDT |
2,733,207.2000 |
0.0499 USDT |
0.0493 USDT |
0.0528 USDT |
0.0507 USDT |