Identifier on Kucoin: G3-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-15 |
0.0429 USDT |
2,348,493.5000 |
0.0431 USDT |
0.0417 USDT |
0.0440 USDT |
0.0421 USDT |
| 2024-09-14 |
0.0435 USDT |
2,569,405.0000 |
0.0441 USDT |
0.0426 USDT |
0.0443 USDT |
0.0430 USDT |
| 2024-09-13 |
0.0415 USDT |
2,657,590.0000 |
0.0405 USDT |
0.0397 USDT |
0.0445 USDT |
0.0439 USDT |
| 2024-09-12 |
0.0400 USDT |
2,502,524.6000 |
0.0403 USDT |
0.0392 USDT |
0.0407 USDT |
0.0402 USDT |
| 2024-09-11 |
0.0401 USDT |
2,592,355.4000 |
0.0417 USDT |
0.0391 USDT |
0.0417 USDT |
0.0398 USDT |
| 2024-09-10 |
0.0420 USDT |
2,253,599.8000 |
0.0430 USDT |
0.0410 USDT |
0.0432 USDT |
0.0420 USDT |
| 2024-09-09 |
0.0417 USDT |
1,841,009.5000 |
0.0417 USDT |
0.0415 USDT |
0.0427 USDT |
0.0421 USDT |
| 2024-09-08 |
0.0413 USDT |
2,944,710.2000 |
0.0413 USDT |
0.0410 USDT |
0.0417 USDT |
0.0417 USDT |
| 2024-09-07 |
0.0411 USDT |
1,513,750.1000 |
0.0407 USDT |
0.0407 USDT |
0.0415 USDT |
0.0415 USDT |
| 2024-09-06 |
0.0422 USDT |
2,616,185.4000 |
0.0426 USDT |
0.0404 USDT |
0.0429 USDT |
0.0407 USDT |
| 2024-09-05 |
0.0431 USDT |
2,175,845.1000 |
0.0437 USDT |
0.0425 USDT |
0.0437 USDT |
0.0426 USDT |
| 2024-09-04 |
0.0433 USDT |
2,024,903.7000 |
0.0434 USDT |
0.0425 USDT |
0.0439 USDT |
0.0436 USDT |
| 2024-09-03 |
0.0443 USDT |
1,688,094.9000 |
0.0448 USDT |
0.0436 USDT |
0.0448 USDT |
0.0438 USDT |
| 2024-09-02 |
0.0444 USDT |
2,221,931.6000 |
0.0441 USDT |
0.0440 USDT |
0.0451 USDT |
0.0448 USDT |
| 2024-09-01 |
0.0445 USDT |
2,199,410.2000 |
0.0455 USDT |
0.0440 USDT |
0.0455 USDT |
0.0444 USDT |
| 2024-08-31 |
0.0456 USDT |
1,562,780.6000 |
0.0454 USDT |
0.0454 USDT |
0.0458 USDT |
0.0457 USDT |
| 2024-08-30 |
0.0455 USDT |
4,436,704.2000 |
0.0457 USDT |
0.0448 USDT |
0.0457 USDT |
0.0454 USDT |
| 2024-08-29 |
0.0458 USDT |
1,543,037.6000 |
0.0455 USDT |
0.0454 USDT |
0.0463 USDT |
0.0456 USDT |
| 2024-08-28 |
0.0462 USDT |
1,869,158.1000 |
0.0465 USDT |
0.0457 USDT |
0.0467 USDT |
0.0459 USDT |
| 2024-08-27 |
0.0488 USDT |
1,787,654.0000 |
0.0495 USDT |
0.0458 USDT |
0.0495 USDT |
0.0465 USDT |
| 2024-08-26 |
0.0501 USDT |
1,445,844.1000 |
0.0505 USDT |
0.0494 USDT |
0.0507 USDT |
0.0495 USDT |
| 2024-08-25 |
0.0504 USDT |
1,795,877.6000 |
0.0503 USDT |
0.0501 USDT |
0.0512 USDT |
0.0507 USDT |
| 2024-08-24 |
0.0504 USDT |
1,695,634.5000 |
0.0503 USDT |
0.0498 USDT |
0.0508 USDT |
0.0506 USDT |
| 2024-08-23 |
0.0484 USDT |
1,779,595.7000 |
0.0481 USDT |
0.0480 USDT |
0.0495 USDT |
0.0495 USDT |
| 2024-08-22 |
0.0480 USDT |
1,624,565.7000 |
0.0483 USDT |
0.0476 USDT |
0.0484 USDT |
0.0480 USDT |
| 2024-08-21 |
0.0479 USDT |
1,771,248.2000 |
0.0479 USDT |
0.0475 USDT |
0.0484 USDT |
0.0483 USDT |
| 2024-08-20 |
0.0485 USDT |
1,882,621.8000 |
0.0483 USDT |
0.0478 USDT |
0.0492 USDT |
0.0480 USDT |
| 2024-08-19 |
0.0484 USDT |
2,230,313.1000 |
0.0493 USDT |
0.0478 USDT |
0.0493 USDT |
0.0484 USDT |
| 2024-08-18 |
0.0493 USDT |
1,624,486.3000 |
0.0491 USDT |
0.0489 USDT |
0.0497 USDT |
0.0496 USDT |
| 2024-08-17 |
0.0494 USDT |
1,810,689.2000 |
0.0499 USDT |
0.0491 USDT |
0.0499 USDT |
0.0492 USDT |
| 2024-08-16 |
0.0501 USDT |
1,797,719.1000 |
0.0505 USDT |
0.0497 USDT |
0.0510 USDT |
0.0499 USDT |
| 2024-08-15 |
0.0515 USDT |
1,549,237.3000 |
0.0522 USDT |
0.0499 USDT |
0.0523 USDT |
0.0504 USDT |
| 2024-08-14 |
0.0521 USDT |
869,222.1000 |
0.0530 USDT |
0.0516 USDT |
0.0534 USDT |
0.0521 USDT |
| 2024-08-13 |
0.0530 USDT |
48,241.2000 |
0.0539 USDT |
0.0522 USDT |
0.0539 USDT |
0.0530 USDT |
| 2024-08-12 |
0.0533 USDT |
486,432.8000 |
0.0535 USDT |
0.0528 USDT |
0.0541 USDT |
0.0541 USDT |
| 2024-08-11 |
0.0540 USDT |
1,207,443.5000 |
0.0536 USDT |
0.0532 USDT |
0.0551 USDT |
0.0536 USDT |
| 2024-08-10 |
0.0534 USDT |
775,984.6000 |
0.0531 USDT |
0.0530 USDT |
0.0540 USDT |
0.0535 USDT |
| 2024-08-09 |
0.0540 USDT |
1,356,700.4000 |
0.0547 USDT |
0.0527 USDT |
0.0549 USDT |
0.0529 USDT |
| 2024-08-08 |
0.0523 USDT |
1,213,652.4000 |
0.0511 USDT |
0.0510 USDT |
0.0547 USDT |
0.0547 USDT |
| 2024-08-07 |
0.0544 USDT |
1,743,531.6000 |
0.0564 USDT |
0.0509 USDT |
0.0566 USDT |
0.0511 USDT |
| 2024-08-06 |
0.0578 USDT |
1,693,277.2000 |
0.0576 USDT |
0.0566 USDT |
0.0587 USDT |
0.0567 USDT |
| 2024-08-05 |
0.0571 USDT |
1,175,248.7000 |
0.0631 USDT |
0.0541 USDT |
0.0631 USDT |
0.0581 USDT |
| 2024-08-04 |
0.0659 USDT |
1,163,732.8000 |
0.0669 USDT |
0.0630 USDT |
0.0671 USDT |
0.0635 USDT |
| 2024-08-03 |
0.0697 USDT |
710,843.0000 |
0.0709 USDT |
0.0682 USDT |
0.0709 USDT |
0.0682 USDT |
| 2024-08-02 |
0.0749 USDT |
914,463.0000 |
0.0771 USDT |
0.0720 USDT |
0.0771 USDT |
0.0720 USDT |
| 2024-08-01 |
0.0790 USDT |
483,098.0000 |
0.0801 USDT |
0.0773 USDT |
0.0801 USDT |
0.0774 USDT |
| 2024-07-31 |
0.0820 USDT |
927,377.3000 |
0.0824 USDT |
0.0800 USDT |
0.0826 USDT |
0.0802 USDT |
| 2024-07-30 |
0.0848 USDT |
950,592.9000 |
0.0850 USDT |
0.0841 USDT |
0.0856 USDT |
0.0842 USDT |
| 2024-07-29 |
0.0864 USDT |
1,263,948.9000 |
0.0870 USDT |
0.0846 USDT |
0.0889 USDT |
0.0850 USDT |
| 2024-07-28 |
0.0862 USDT |
903,633.0000 |
0.0864 USDT |
0.0858 USDT |
0.0874 USDT |
0.0869 USDT |