Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: GAMEAI-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-05 | 0.0129 USDT | 16,737.1300 | 0.0129 USDT | 0.0126 USDT | 0.0131 USDT | 0.0126 USDT |
| 2025-04-04 | 0.0130 USDT | 28,964.4000 | 0.0133 USDT | 0.0127 USDT | 0.0135 USDT | 0.0132 USDT |
| 2025-04-03 | 0.0132 USDT | 145,815.5200 | 0.0132 USDT | 0.0124 USDT | 0.0140 USDT | 0.0130 USDT |
| 2025-04-02 | 0.0144 USDT | 103,353.8700 | 0.0145 USDT | 0.0136 USDT | 0.0152 USDT | 0.0148 USDT |
| 2025-04-01 | 0.0160 USDT | 209,344.0000 | 0.0166 USDT | 0.0148 USDT | 0.0174 USDT | 0.0153 USDT |
| 2025-03-31 | 0.0169 USDT | 14,579.8200 | 0.0168 USDT | 0.0163 USDT | 0.0172 USDT | 0.0167 USDT |
| 2025-03-30 | 0.0176 USDT | 2,635.8800 | 0.0174 USDT | 0.0174 USDT | 0.0178 USDT | 0.0178 USDT |
| 2025-03-29 | 0.0180 USDT | 75,433.6000 | 0.0186 USDT | 0.0175 USDT | 0.0190 USDT | 0.0179 USDT |
| 2025-03-28 | 0.0193 USDT | 171,218.8900 | 0.0222 USDT | 0.0181 USDT | 0.0222 USDT | 0.0183 USDT |
| 2025-03-27 | 0.0223 USDT | 4,697.6700 | 0.0224 USDT | 0.0219 USDT | 0.0225 USDT | 0.0220 USDT |
| 2025-03-26 | 0.0259 USDT | 118,507.3100 | 0.0264 USDT | 0.0251 USDT | 0.0276 USDT | 0.0255 USDT |
| 2025-03-25 | 0.0264 USDT | 146,889.4600 | 0.0276 USDT | 0.0258 USDT | 0.0279 USDT | 0.0263 USDT |
| 2025-03-24 | 0.0280 USDT | 737,007.6400 | 0.0248 USDT | 0.0246 USDT | 0.0305 USDT | 0.0282 USDT |
| 2025-03-23 | 0.0249 USDT | 61,901.6600 | 0.0240 USDT | 0.0239 USDT | 0.0255 USDT | 0.0247 USDT |
| 2025-03-22 | 0.0238 USDT | 66,494.0700 | 0.0240 USDT | 0.0228 USDT | 0.0245 USDT | 0.0235 USDT |
| 2025-03-21 | 0.0225 USDT | 160,063.0600 | 0.0228 USDT | 0.0218 USDT | 0.0237 USDT | 0.0223 USDT |
| 2025-03-20 | 0.0236 USDT | 49,271.2800 | 0.0246 USDT | 0.0221 USDT | 0.0250 USDT | 0.0225 USDT |
| 2025-03-19 | 0.0217 USDT | 230,893.6500 | 0.0214 USDT | 0.0205 USDT | 0.0228 USDT | 0.0222 USDT |
| 2025-03-18 | 0.0232 USDT | 943,614.8600 | 0.0315 USDT | 0.0189 USDT | 0.0315 USDT | 0.0195 USDT |
| 2025-03-17 | 0.0286 USDT | 271,699.4600 | 0.0275 USDT | 0.0273 USDT | 0.0319 USDT | 0.0286 USDT |
| 2025-03-16 | 0.0260 USDT | 199,518.0400 | 0.0246 USDT | 0.0245 USDT | 0.0281 USDT | 0.0276 USDT |
| 2025-03-15 | 0.0235 USDT | 118,236.8300 | 0.0216 USDT | 0.0214 USDT | 0.0247 USDT | 0.0242 USDT |
| 2025-03-14 | 0.0214 USDT | 954,296.0300 | 0.0175 USDT | 0.0173 USDT | 0.0280 USDT | 0.0215 USDT |
| 2025-03-13 | 0.0164 USDT | 88,692.8900 | 0.0156 USDT | 0.0154 USDT | 0.0169 USDT | 0.0169 USDT |
| 2025-03-12 | 0.0146 USDT | 1,075,533.2500 | 0.0135 USDT | 0.0130 USDT | 0.0238 USDT | 0.0153 USDT |
| 2025-03-11 | 0.0130 USDT | 156,863.4100 | 0.0130 USDT | 0.0123 USDT | 0.0136 USDT | 0.0131 USDT |
| 2025-03-10 | 0.0156 USDT | 60,392.2400 | 0.0153 USDT | 0.0151 USDT | 0.0162 USDT | 0.0152 USDT |
| 2025-03-09 | 0.0167 USDT | 139,105.5600 | 0.0187 USDT | 0.0153 USDT | 0.0191 USDT | 0.0156 USDT |
| 2025-03-08 | 0.0199 USDT | 72,163.2000 | 0.0205 USDT | 0.0183 USDT | 0.0215 USDT | 0.0184 USDT |
| 2025-03-07 | 0.0230 USDT | 471,203.5600 | 0.0253 USDT | 0.0210 USDT | 0.0253 USDT | 0.0218 USDT |
| 2025-03-06 | 0.0268 USDT | 159,713.5600 | 0.0282 USDT | 0.0241 USDT | 0.0282 USDT | 0.0241 USDT |
| 2025-03-05 | 0.0289 USDT | 40,661.1700 | 0.0285 USDT | 0.0279 USDT | 0.0301 USDT | 0.0283 USDT |
| 2025-03-04 | 0.0284 USDT | 128,509.9500 | 0.0320 USDT | 0.0260 USDT | 0.0322 USDT | 0.0284 USDT |
| 2025-03-03 | 0.0364 USDT | 222,655.1500 | 0.0388 USDT | 0.0316 USDT | 0.0389 USDT | 0.0319 USDT |
| 2025-03-02 | 0.0366 USDT | 256,302.4000 | 0.0313 USDT | 0.0313 USDT | 0.0400 USDT | 0.0381 USDT |
| 2025-03-01 | 0.0318 USDT | 71,154.0700 | 0.0334 USDT | 0.0304 USDT | 0.0334 USDT | 0.0307 USDT |
| 2025-02-28 | 0.0303 USDT | 247,043.1700 | 0.0322 USDT | 0.0286 USDT | 0.0329 USDT | 0.0326 USDT |
| 2025-02-27 | 0.0344 USDT | 14,112.2800 | 0.0352 USDT | 0.0340 USDT | 0.0355 USDT | 0.0340 USDT |
| 2025-02-26 | 0.0348 USDT | 129,473.8200 | 0.0340 USDT | 0.0331 USDT | 0.0361 USDT | 0.0351 USDT |
| 2025-02-25 | 0.0331 USDT | 276,123.7800 | 0.0318 USDT | 0.0288 USDT | 0.0353 USDT | 0.0340 USDT |
| 2025-02-24 | 0.0353 USDT | 304,676.3800 | 0.0382 USDT | 0.0308 USDT | 0.0392 USDT | 0.0317 USDT |
| 2025-02-23 | 0.0393 USDT | 184,519.3100 | 0.0412 USDT | 0.0369 USDT | 0.0420 USDT | 0.0383 USDT |
| 2025-02-22 | 0.0394 USDT | 536,695.7600 | 0.0352 USDT | 0.0352 USDT | 0.0454 USDT | 0.0416 USDT |
| 2025-02-21 | 0.0387 USDT | 1,307,348.5400 | 0.0358 USDT | 0.0339 USDT | 0.0436 USDT | 0.0357 USDT |
| 2025-02-20 | 0.0296 USDT | 715,023.7200 | 0.0278 USDT | 0.0273 USDT | 0.0321 USDT | 0.0310 USDT |
| 2025-02-19 | 0.0311 USDT | 704,054.4700 | 0.0316 USDT | 0.0266 USDT | 0.0338 USDT | 0.0280 USDT |
| 2025-02-18 | 0.0332 USDT | 358,383.0600 | 0.0411 USDT | 0.0294 USDT | 0.0414 USDT | 0.0318 USDT |
| 2025-02-17 | 0.0421 USDT | 132,932.8700 | 0.0407 USDT | 0.0394 USDT | 0.0441 USDT | 0.0414 USDT |
| 2025-02-16 | 0.0420 USDT | 74,169.2700 | 0.0433 USDT | 0.0407 USDT | 0.0433 USDT | 0.0407 USDT |
| 2025-02-15 | 0.0461 USDT | 52,636.1000 | 0.0479 USDT | 0.0442 USDT | 0.0482 USDT | 0.0442 USDT |
12