Identifier on Kucoin: GAMEAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0130 USDT |
13,395.1000 |
0.0129 USDT |
0.0126 USDT |
0.0133 USDT |
0.0133 USDT |
| 2025-12-23 |
0.0134 USDT |
3,878.4000 |
0.0135 USDT |
0.0133 USDT |
0.0135 USDT |
0.0133 USDT |
| 2025-12-22 |
0.0145 USDT |
47,298.8000 |
0.0140 USDT |
0.0139 USDT |
0.0146 USDT |
0.0145 USDT |
| 2025-12-21 |
0.0138 USDT |
16,212.7000 |
0.0133 USDT |
0.0132 USDT |
0.0141 USDT |
0.0132 USDT |
| 2025-12-20 |
0.0129 USDT |
683.3000 |
0.0126 USDT |
0.0126 USDT |
0.0135 USDT |
0.0134 USDT |
| 2025-12-19 |
0.0123 USDT |
16,734.6000 |
0.0112 USDT |
0.0112 USDT |
0.0126 USDT |
0.0125 USDT |
| 2025-12-18 |
0.0120 USDT |
3,786.7000 |
0.0119 USDT |
0.0118 USDT |
0.0125 USDT |
0.0125 USDT |
| 2025-12-17 |
0.0136 USDT |
14,185.9000 |
0.0126 USDT |
0.0122 USDT |
0.0143 USDT |
0.0123 USDT |
| 2025-12-16 |
0.0126 USDT |
154,136.5000 |
0.0131 USDT |
0.0122 USDT |
0.0131 USDT |
0.0128 USDT |
| 2025-12-15 |
0.0143 USDT |
30,270.6000 |
0.0141 USDT |
0.0137 USDT |
0.0148 USDT |
0.0138 USDT |
| 2025-12-14 |
0.0146 USDT |
25,429.0000 |
0.0152 USDT |
0.0143 USDT |
0.0152 USDT |
0.0143 USDT |
| 2025-12-13 |
0.0148 USDT |
114.1000 |
0.0147 USDT |
0.0147 USDT |
0.0149 USDT |
0.0147 USDT |
| 2025-12-12 |
0.0153 USDT |
32,182.7000 |
0.0156 USDT |
0.0147 USDT |
0.0161 USDT |
0.0150 USDT |
| 2025-12-11 |
0.0151 USDT |
24,297.5000 |
0.0157 USDT |
0.0146 USDT |
0.0157 USDT |
0.0155 USDT |
| 2025-12-10 |
0.0167 USDT |
33,744.1000 |
0.0176 USDT |
0.0162 USDT |
0.0177 USDT |
0.0162 USDT |
| 2025-12-09 |
0.0182 USDT |
81,816.5000 |
0.0176 USDT |
0.0172 USDT |
0.0191 USDT |
0.0183 USDT |
| 2025-12-08 |
0.0182 USDT |
41,861.6000 |
0.0177 USDT |
0.0173 USDT |
0.0188 USDT |
0.0176 USDT |
| 2025-12-07 |
0.0173 USDT |
69,214.4000 |
0.0186 USDT |
0.0161 USDT |
0.0189 USDT |
0.0183 USDT |
| 2025-12-06 |
0.0182 USDT |
48,038.8000 |
0.0182 USDT |
0.0174 USDT |
0.0189 USDT |
0.0183 USDT |
| 2025-12-05 |
0.0203 USDT |
170,353.0000 |
0.0195 USDT |
0.0191 USDT |
0.0213 USDT |
0.0196 USDT |
| 2025-12-04 |
0.0213 USDT |
801,346.8000 |
0.0229 USDT |
0.0188 USDT |
0.0261 USDT |
0.0196 USDT |
| 2025-12-03 |
0.0236 USDT |
61,751.5000 |
0.0228 USDT |
0.0222 USDT |
0.0247 USDT |
0.0228 USDT |
| 2025-12-02 |
0.0201 USDT |
213,509.5000 |
0.0190 USDT |
0.0177 USDT |
0.0233 USDT |
0.0219 USDT |
| 2025-12-01 |
0.0185 USDT |
234,474.1000 |
0.0205 USDT |
0.0171 USDT |
0.0205 USDT |
0.0186 USDT |
| 2025-11-30 |
0.0224 USDT |
55,520.8000 |
0.0221 USDT |
0.0214 USDT |
0.0230 USDT |
0.0214 USDT |
| 2025-11-29 |
0.0225 USDT |
10,308.9000 |
0.0227 USDT |
0.0221 USDT |
0.0229 USDT |
0.0222 USDT |
| 2025-11-28 |
0.0231 USDT |
123,816.5000 |
0.0244 USDT |
0.0221 USDT |
0.0244 USDT |
0.0223 USDT |
| 2025-11-27 |
0.0246 USDT |
45,233.2000 |
0.0236 USDT |
0.0235 USDT |
0.0253 USDT |
0.0250 USDT |
| 2025-11-26 |
0.0226 USDT |
79,721.4000 |
0.0232 USDT |
0.0211 USDT |
0.0238 USDT |
0.0230 USDT |
| 2025-11-25 |
0.0223 USDT |
120,966.0000 |
0.0232 USDT |
0.0215 USDT |
0.0232 USDT |
0.0228 USDT |
| 2025-11-24 |
0.0203 USDT |
185,511.0000 |
0.0208 USDT |
0.0200 USDT |
0.0215 USDT |
0.0215 USDT |
| 2025-11-23 |
0.0209 USDT |
542,367.5000 |
0.0179 USDT |
0.0178 USDT |
0.0227 USDT |
0.0205 USDT |
| 2025-11-22 |
0.0187 USDT |
131,070.9000 |
0.0197 USDT |
0.0177 USDT |
0.0199 USDT |
0.0177 USDT |
| 2025-11-21 |
0.0217 USDT |
437,269.2000 |
0.0241 USDT |
0.0188 USDT |
0.0241 USDT |
0.0194 USDT |
| 2025-11-20 |
0.0262 USDT |
75,899.4000 |
0.0289 USDT |
0.0232 USDT |
0.0293 USDT |
0.0232 USDT |
| 2025-11-19 |
0.0271 USDT |
22,103.6000 |
0.0291 USDT |
0.0244 USDT |
0.0291 USDT |
0.0244 USDT |
| 2025-11-18 |
0.0285 USDT |
356,578.5000 |
0.0300 USDT |
0.0266 USDT |
0.0303 USDT |
0.0273 USDT |
| 2025-11-17 |
0.0302 USDT |
414,598.1000 |
0.0304 USDT |
0.0279 USDT |
0.0334 USDT |
0.0296 USDT |
| 2025-11-16 |
0.0309 USDT |
189,908.9000 |
0.0316 USDT |
0.0290 USDT |
0.0340 USDT |
0.0305 USDT |
| 2025-11-15 |
0.0329 USDT |
107,914.3000 |
0.0343 USDT |
0.0324 USDT |
0.0350 USDT |
0.0335 USDT |
| 2025-11-14 |
0.0352 USDT |
258,828.6000 |
0.0384 USDT |
0.0316 USDT |
0.0387 USDT |
0.0347 USDT |
| 2025-11-13 |
0.0391 USDT |
286,631.1000 |
0.0383 USDT |
0.0358 USDT |
0.0440 USDT |
0.0371 USDT |
| 2025-11-12 |
0.0399 USDT |
343,828.7000 |
0.0377 USDT |
0.0368 USDT |
0.0466 USDT |
0.0389 USDT |
| 2025-11-11 |
0.0412 USDT |
269,282.6000 |
0.0453 USDT |
0.0380 USDT |
0.0479 USDT |
0.0395 USDT |
| 2025-11-10 |
0.0496 USDT |
259,733.6000 |
0.0470 USDT |
0.0469 USDT |
0.0521 USDT |
0.0479 USDT |
| 2025-11-09 |
0.0391 USDT |
153,142.3000 |
0.0391 USDT |
0.0363 USDT |
0.0437 USDT |
0.0415 USDT |
| 2025-11-08 |
0.0431 USDT |
178,933.8000 |
0.0478 USDT |
0.0389 USDT |
0.0505 USDT |
0.0398 USDT |
| 2025-11-07 |
0.0343 USDT |
811,579.0000 |
0.0305 USDT |
0.0284 USDT |
0.0414 USDT |
0.0362 USDT |
| 2025-11-06 |
0.0362 USDT |
365,079.6000 |
0.0406 USDT |
0.0300 USDT |
0.0460 USDT |
0.0319 USDT |
| 2025-11-05 |
0.0392 USDT |
163,357.8000 |
0.0412 USDT |
0.0361 USDT |
0.0416 USDT |
0.0401 USDT |