Identifier on Kucoin: GFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0167 USDT |
2,311,001.9053 GFT |
0.0163 USDT |
0.0161 USDT |
0.0173 USDT |
0.0164 USDT |
| 2024-10-02 |
0.0167 USDT |
1,128,387.8270 GFT |
0.0167 USDT |
0.0160 USDT |
0.0173 USDT |
0.0162 USDT |
| 2024-10-01 |
0.0181 USDT |
1,847,226.5317 GFT |
0.0191 USDT |
0.0163 USDT |
0.0196 USDT |
0.0171 USDT |
| 2024-09-30 |
0.0200 USDT |
2,774,630.3792 GFT |
0.0195 USDT |
0.0188 USDT |
0.0207 USDT |
0.0190 USDT |
| 2024-09-29 |
0.0198 USDT |
5,545,685.7807 GFT |
0.0185 USDT |
0.0182 USDT |
0.0216 USDT |
0.0193 USDT |
| 2024-09-28 |
0.0186 USDT |
775,551.9932 GFT |
0.0191 USDT |
0.0181 USDT |
0.0192 USDT |
0.0184 USDT |
| 2024-09-27 |
0.0190 USDT |
1,504,634.6667 GFT |
0.0186 USDT |
0.0185 USDT |
0.0195 USDT |
0.0193 USDT |
| 2024-09-26 |
0.0187 USDT |
702,711.2554 GFT |
0.0185 USDT |
0.0183 USDT |
0.0192 USDT |
0.0184 USDT |
| 2024-09-25 |
0.0186 USDT |
285,891.3790 GFT |
0.0187 USDT |
0.0181 USDT |
0.0189 USDT |
0.0184 USDT |
| 2024-09-24 |
0.0187 USDT |
1,404,473.7246 GFT |
0.0183 USDT |
0.0180 USDT |
0.0208 USDT |
0.0187 USDT |
| 2024-09-23 |
0.0182 USDT |
416,163.2967 GFT |
0.0179 USDT |
0.0177 USDT |
0.0185 USDT |
0.0182 USDT |
| 2024-09-22 |
0.0180 USDT |
234,676.6046 GFT |
0.0185 USDT |
0.0177 USDT |
0.0185 USDT |
0.0177 USDT |
| 2024-09-21 |
0.0184 USDT |
489,263.9024 GFT |
0.0186 USDT |
0.0181 USDT |
0.0187 USDT |
0.0183 USDT |
| 2024-09-20 |
0.0186 USDT |
1,047,328.5463 GFT |
0.0183 USDT |
0.0178 USDT |
0.0192 USDT |
0.0183 USDT |
| 2024-09-19 |
0.0184 USDT |
1,042,051.3393 GFT |
0.0178 USDT |
0.0177 USDT |
0.0191 USDT |
0.0182 USDT |
| 2024-09-18 |
0.0174 USDT |
1,062,746.1934 GFT |
0.0175 USDT |
0.0168 USDT |
0.0178 USDT |
0.0175 USDT |
| 2024-09-17 |
0.0176 USDT |
216,903.7285 GFT |
0.0173 USDT |
0.0172 USDT |
0.0178 USDT |
0.0175 USDT |
| 2024-09-16 |
0.0175 USDT |
596,250.2916 GFT |
0.0176 USDT |
0.0172 USDT |
0.0180 USDT |
0.0174 USDT |
| 2024-09-15 |
0.0183 USDT |
151,345.8510 GFT |
0.0183 USDT |
0.0181 USDT |
0.0184 USDT |
0.0182 USDT |
| 2024-09-14 |
0.0184 USDT |
227,988.2802 GFT |
0.0188 USDT |
0.0181 USDT |
0.0188 USDT |
0.0182 USDT |
| 2024-09-13 |
0.0185 USDT |
823,288.0294 GFT |
0.0181 USDT |
0.0180 USDT |
0.0189 USDT |
0.0188 USDT |
| 2024-09-12 |
0.0180 USDT |
599,527.4471 GFT |
0.0177 USDT |
0.0177 USDT |
0.0183 USDT |
0.0179 USDT |
| 2024-09-11 |
0.0182 USDT |
1,942,833.0148 GFT |
0.0183 USDT |
0.0175 USDT |
0.0189 USDT |
0.0178 USDT |
| 2024-09-10 |
0.0181 USDT |
592,653.9434 GFT |
0.0184 USDT |
0.0179 USDT |
0.0185 USDT |
0.0182 USDT |
| 2024-09-09 |
0.0178 USDT |
990,889.2805 GFT |
0.0178 USDT |
0.0174 USDT |
0.0184 USDT |
0.0183 USDT |
| 2024-09-08 |
0.0174 USDT |
918,441.6109 GFT |
0.0169 USDT |
0.0169 USDT |
0.0178 USDT |
0.0176 USDT |
| 2024-09-07 |
0.0172 USDT |
428,487.5361 GFT |
0.0169 USDT |
0.0168 USDT |
0.0175 USDT |
0.0171 USDT |
| 2024-09-06 |
0.0177 USDT |
978,586.3700 GFT |
0.0178 USDT |
0.0174 USDT |
0.0181 USDT |
0.0178 USDT |
| 2024-09-05 |
0.0181 USDT |
1,378,748.7135 GFT |
0.0180 USDT |
0.0177 USDT |
0.0185 USDT |
0.0179 USDT |
| 2024-09-04 |
0.0178 USDT |
1,279,987.2724 GFT |
0.0187 USDT |
0.0172 USDT |
0.0188 USDT |
0.0178 USDT |
| 2024-09-03 |
0.0190 USDT |
1,239,602.2478 GFT |
0.0195 USDT |
0.0185 USDT |
0.0197 USDT |
0.0188 USDT |
| 2024-09-02 |
0.0191 USDT |
1,171,767.3150 GFT |
0.0191 USDT |
0.0186 USDT |
0.0194 USDT |
0.0193 USDT |
| 2024-09-01 |
0.0198 USDT |
4,836,276.9632 GFT |
0.0196 USDT |
0.0190 USDT |
0.0208 USDT |
0.0195 USDT |
| 2024-08-31 |
0.0193 USDT |
1,505,706.8444 GFT |
0.0191 USDT |
0.0186 USDT |
0.0199 USDT |
0.0196 USDT |
| 2024-08-30 |
0.0194 USDT |
1,686,424.5844 GFT |
0.0195 USDT |
0.0184 USDT |
0.0204 USDT |
0.0188 USDT |
| 2024-08-29 |
0.0200 USDT |
1,908,436.1102 GFT |
0.0202 USDT |
0.0195 USDT |
0.0206 USDT |
0.0196 USDT |
| 2024-08-28 |
0.0202 USDT |
7,719,803.3422 GFT |
0.0198 USDT |
0.0186 USDT |
0.0216 USDT |
0.0196 USDT |
| 2024-08-27 |
0.0209 USDT |
12,159,975.1519 GFT |
0.0189 USDT |
0.0188 USDT |
0.0229 USDT |
0.0202 USDT |
| 2024-08-26 |
0.0188 USDT |
2,217,502.7310 GFT |
0.0193 USDT |
0.0179 USDT |
0.0200 USDT |
0.0187 USDT |
| 2024-08-25 |
0.0195 USDT |
2,885,433.6028 GFT |
0.0206 USDT |
0.0191 USDT |
0.0207 USDT |
0.0194 USDT |
| 2024-08-24 |
0.0211 USDT |
1,811,243.5241 GFT |
0.0209 USDT |
0.0202 USDT |
0.0221 USDT |
0.0205 USDT |
| 2024-08-23 |
0.0197 USDT |
3,521,262.2077 GFT |
0.0193 USDT |
0.0192 USDT |
0.0210 USDT |
0.0208 USDT |
| 2024-08-22 |
0.0196 USDT |
3,551,785.4049 GFT |
0.0194 USDT |
0.0183 USDT |
0.0204 USDT |
0.0193 USDT |
| 2024-08-21 |
0.0192 USDT |
1,893,159.4231 GFT |
0.0190 USDT |
0.0188 USDT |
0.0194 USDT |
0.0193 USDT |
| 2024-08-20 |
0.0191 USDT |
2,050,999.0230 GFT |
0.0194 USDT |
0.0188 USDT |
0.0195 USDT |
0.0192 USDT |
| 2024-08-19 |
0.0186 USDT |
4,057,709.2232 GFT |
0.0187 USDT |
0.0181 USDT |
0.0192 USDT |
0.0192 USDT |
| 2024-08-18 |
0.0197 USDT |
5,540,415.9630 GFT |
0.0195 USDT |
0.0190 USDT |
0.0205 USDT |
0.0192 USDT |
| 2024-08-17 |
0.0193 USDT |
3,347,018.7764 GFT |
0.0196 USDT |
0.0188 USDT |
0.0201 USDT |
0.0192 USDT |
| 2024-08-16 |
0.0195 USDT |
4,688,548.5551 GFT |
0.0192 USDT |
0.0186 USDT |
0.0202 USDT |
0.0197 USDT |
| 2024-08-15 |
0.0201 USDT |
3,680,951.9321 GFT |
0.0215 USDT |
0.0192 USDT |
0.0217 USDT |
0.0194 USDT |