Identifier on Kucoin: GAME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.0340 USDT |
3,619,999.8600 |
0.0342 USDT |
0.0326 USDT |
0.0358 USDT |
0.0336 USDT |
| 2024-07-25 |
0.0341 USDT |
3,953,442.5200 |
0.0372 USDT |
0.0310 USDT |
0.0372 USDT |
0.0340 USDT |
| 2024-07-24 |
0.0382 USDT |
3,257,665.7100 |
0.0385 USDT |
0.0357 USDT |
0.0429 USDT |
0.0384 USDT |
| 2024-07-23 |
0.0395 USDT |
1,413,358.8400 |
0.0388 USDT |
0.0378 USDT |
0.0425 USDT |
0.0381 USDT |
| 2024-07-22 |
0.0406 USDT |
5,641,042.6200 |
0.0426 USDT |
0.0353 USDT |
0.0490 USDT |
0.0392 USDT |
| 2024-07-21 |
0.0369 USDT |
5,691,187.3800 |
0.0364 USDT |
0.0353 USDT |
0.0422 USDT |
0.0421 USDT |
| 2024-07-20 |
0.0381 USDT |
3,534,427.1800 |
0.0400 USDT |
0.0360 USDT |
0.0406 USDT |
0.0360 USDT |
| 2024-07-19 |
0.0378 USDT |
3,993,716.8700 |
0.0390 USDT |
0.0365 USDT |
0.0408 USDT |
0.0381 USDT |
| 2024-07-18 |
0.0374 USDT |
4,528,679.2600 |
0.0385 USDT |
0.0354 USDT |
0.0418 USDT |
0.0376 USDT |
| 2024-07-17 |
0.0397 USDT |
9,374,031.1500 |
0.0343 USDT |
0.0341 USDT |
0.0506 USDT |
0.0400 USDT |
| 2024-07-16 |
0.0348 USDT |
5,066,120.3500 |
0.0370 USDT |
0.0333 USDT |
0.0374 USDT |
0.0341 USDT |
| 2024-07-15 |
0.0357 USDT |
1,750,668.4500 |
0.0343 USDT |
0.0324 USDT |
0.0393 USDT |
0.0373 USDT |
| 2024-07-14 |
0.0372 USDT |
2,745,062.4300 |
0.0364 USDT |
0.0336 USDT |
0.0442 USDT |
0.0342 USDT |
| 2024-07-13 |
0.0338 USDT |
1,711,341.6300 |
0.0319 USDT |
0.0316 USDT |
0.0378 USDT |
0.0360 USDT |
| 2024-07-12 |
0.0337 USDT |
13,616,262.9400 |
0.0359 USDT |
0.0299 USDT |
0.0361 USDT |
0.0326 USDT |
| 2024-07-11 |
0.0374 USDT |
6,506,629.6400 |
0.0376 USDT |
0.0335 USDT |
0.0396 USDT |
0.0350 USDT |
| 2024-07-10 |
0.0375 USDT |
1,830,231.3100 |
0.0392 USDT |
0.0359 USDT |
0.0398 USDT |
0.0380 USDT |
| 2024-07-09 |
0.0388 USDT |
3,456,149.9300 |
0.0395 USDT |
0.0366 USDT |
0.0411 USDT |
0.0388 USDT |
| 2024-07-08 |
0.0410 USDT |
7,502,796.5900 |
0.0420 USDT |
0.0382 USDT |
0.0429 USDT |
0.0409 USDT |
| 2024-07-07 |
0.0464 USDT |
14,629,077.9300 |
0.0501 USDT |
0.0446 USDT |
0.0501 USDT |
0.0447 USDT |
| 2024-07-06 |
0.0464 USDT |
632,716.7500 |
0.0472 USDT |
0.0446 USDT |
0.0485 USDT |
0.0481 USDT |
| 2024-07-05 |
0.0481 USDT |
7,195,571.3000 |
0.0545 USDT |
0.0434 USDT |
0.0545 USDT |
0.0473 USDT |
| 2024-07-04 |
0.0469 USDT |
2,749,122.3400 |
0.0472 USDT |
0.0435 USDT |
0.0540 USDT |
0.0506 USDT |
| 2024-07-03 |
0.0511 USDT |
14,857,853.3300 |
0.0534 USDT |
0.0475 USDT |
0.0558 USDT |
0.0489 USDT |
| 2024-07-02 |
0.0537 USDT |
12,123,171.0900 |
0.0577 USDT |
0.0509 USDT |
0.0595 USDT |
0.0536 USDT |
| 2024-07-01 |
0.0606 USDT |
13,922,876.3200 |
0.0659 USDT |
0.0537 USDT |
0.0756 USDT |
0.0564 USDT |
| 2024-06-30 |
0.0573 USDT |
10,597,238.0400 |
0.0487 USDT |
0.0480 USDT |
0.0758 USDT |
0.0680 USDT |
| 2024-06-29 |
0.0475 USDT |
6,332,758.3600 |
0.0488 USDT |
0.0462 USDT |
0.0521 USDT |
0.0508 USDT |
| 2024-06-28 |
0.0495 USDT |
12,477,009.0800 |
0.0506 USDT |
0.0470 USDT |
0.0524 USDT |
0.0489 USDT |
| 2024-06-27 |
0.0494 USDT |
7,925,862.7200 |
0.0509 USDT |
0.0458 USDT |
0.0524 USDT |
0.0507 USDT |
| 2024-06-26 |
0.0576 USDT |
9,749,744.8100 |
0.0581 USDT |
0.0547 USDT |
0.0594 USDT |
0.0581 USDT |
| 2024-06-25 |
0.0588 USDT |
9,703,351.6300 |
0.0553 USDT |
0.0553 USDT |
0.0660 USDT |
0.0577 USDT |
| 2024-06-24 |
0.0628 USDT |
10,225,801.7100 |
0.0673 USDT |
0.0527 USDT |
0.0698 USDT |
0.0551 USDT |
| 2024-06-23 |
0.0692 USDT |
8,497,753.9700 |
0.0733 USDT |
0.0649 USDT |
0.0739 USDT |
0.0668 USDT |
| 2024-06-22 |
0.0752 USDT |
6,483,197.0400 |
0.0694 USDT |
0.0690 USDT |
0.0850 USDT |
0.0738 USDT |
| 2024-06-21 |
0.0696 USDT |
9,546,732.6500 |
0.0769 USDT |
0.0634 USDT |
0.0850 USDT |
0.0726 USDT |
| 2024-06-20 |
0.0764 USDT |
11,916,995.8300 |
0.0730 USDT |
0.0662 USDT |
0.0913 USDT |
0.0737 USDT |
| 2024-06-19 |
0.1197 USDT |
8,284,939.9100 |
0.1444 USDT |
0.0980 USDT |
0.1474 USDT |
0.1090 USDT |
| 2024-06-18 |
0.1570 USDT |
7,252,131.8800 |
0.1868 USDT |
0.1286 USDT |
0.1885 USDT |
0.1479 USDT |
| 2024-06-17 |
0.2287 USDT |
22,800,403.5000 |
0.2360 USDT |
0.1717 USDT |
0.2739 USDT |
0.1986 USDT |
| 2024-06-16 |
0.2028 USDT |
29,539,450.1600 |
0.2143 USDT |
0.1900 USDT |
0.2323 USDT |
0.2129 USDT |
| 2024-06-15 |
0.1992 USDT |
28,550,130.3300 |
0.1937 USDT |
0.1905 USDT |
0.2560 USDT |
0.2262 USDT |
| 2024-06-14 |
0.1984 USDT |
7,879,501.1800 |
0.1986 USDT |
0.1840 USDT |
0.2257 USDT |
0.2015 USDT |
| 2024-06-13 |
0.2448 USDT |
2,919,415.9600 |
0.2779 USDT |
0.1659 USDT |
0.2827 USDT |
0.1983 USDT |
| 2024-06-12 |
0.3044 USDT |
7,426,765.5900 |
0.3098 USDT |
0.2697 USDT |
0.3600 USDT |
0.2921 USDT |
| 2024-06-11 |
0.3322 USDT |
1,804,674.7600 |
0.4203 USDT |
0.2800 USDT |
0.4231 USDT |
0.3010 USDT |
| 2024-06-10 |
0.4165 USDT |
8,452,000.2100 |
0.3411 USDT |
0.3251 USDT |
0.4800 USDT |
0.4130 USDT |
| 2024-06-09 |
0.3439 USDT |
2,404,587.2500 |
0.3594 USDT |
0.3155 USDT |
0.3918 USDT |
0.3632 USDT |
| 2024-06-08 |
0.4480 USDT |
1,921,926.5400 |
0.4701 USDT |
0.3721 USDT |
0.4880 USDT |
0.3722 USDT |
| 2024-06-07 |
0.5832 USDT |
5,623,762.2600 |
0.6756 USDT |
0.4500 USDT |
0.6819 USDT |
0.4733 USDT |