Identifier on Kucoin: GFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0223 USDT |
5,824,078.7169 GFT |
0.0220 USDT |
0.0212 USDT |
0.0231 USDT |
0.0213 USDT |
| 2024-08-13 |
0.0223 USDT |
6,220,740.8456 GFT |
0.0216 USDT |
0.0214 USDT |
0.0233 USDT |
0.0218 USDT |
| 2024-08-12 |
0.0218 USDT |
6,573,835.9278 GFT |
0.0225 USDT |
0.0204 USDT |
0.0232 USDT |
0.0215 USDT |
| 2024-08-11 |
0.0240 USDT |
5,953,382.2174 GFT |
0.0260 USDT |
0.0222 USDT |
0.0261 USDT |
0.0225 USDT |
| 2024-08-10 |
0.0265 USDT |
4,588,648.2990 GFT |
0.0255 USDT |
0.0254 USDT |
0.0274 USDT |
0.0260 USDT |
| 2024-08-09 |
0.0266 USDT |
6,284,572.4815 GFT |
0.0287 USDT |
0.0247 USDT |
0.0289 USDT |
0.0253 USDT |
| 2024-08-08 |
0.0282 USDT |
9,700,713.4882 GFT |
0.0278 USDT |
0.0257 USDT |
0.0315 USDT |
0.0281 USDT |
| 2024-08-07 |
0.0367 USDT |
43,008,745.1061 GFT |
0.0463 USDT |
0.0253 USDT |
0.0642 USDT |
0.0268 USDT |
| 2024-08-06 |
0.0459 USDT |
30,153,838.7827 GFT |
0.0514 USDT |
0.0372 USDT |
0.0567 USDT |
0.0458 USDT |
| 2024-08-05 |
0.0362 USDT |
32,841,053.0241 GFT |
0.0315 USDT |
0.0282 USDT |
0.0459 USDT |
0.0430 USDT |
| 2024-08-04 |
0.0325 USDT |
17,118,522.5767 GFT |
0.0275 USDT |
0.0272 USDT |
0.0388 USDT |
0.0324 USDT |
| 2024-08-03 |
0.0281 USDT |
6,813,812.0143 GFT |
0.0281 USDT |
0.0266 USDT |
0.0294 USDT |
0.0274 USDT |
| 2024-08-02 |
0.0279 USDT |
9,783,608.1774 GFT |
0.0260 USDT |
0.0259 USDT |
0.0300 USDT |
0.0280 USDT |
| 2024-08-01 |
0.0249 USDT |
5,283,222.1054 GFT |
0.0233 USDT |
0.0233 USDT |
0.0258 USDT |
0.0252 USDT |
| 2024-07-31 |
0.0237 USDT |
1,007,199.7764 GFT |
0.0235 USDT |
0.0225 USDT |
0.0245 USDT |
0.0232 USDT |
| 2024-07-30 |
0.0237 USDT |
1,501,059.6061 GFT |
0.0232 USDT |
0.0231 USDT |
0.0243 USDT |
0.0233 USDT |
| 2024-07-29 |
0.0229 USDT |
1,468,629.6104 GFT |
0.0232 USDT |
0.0221 USDT |
0.0237 USDT |
0.0228 USDT |
| 2024-07-28 |
0.0231 USDT |
4,857,825.2816 GFT |
0.0221 USDT |
0.0217 USDT |
0.0239 USDT |
0.0232 USDT |
| 2024-07-27 |
0.0222 USDT |
2,186,409.9171 GFT |
0.0218 USDT |
0.0217 USDT |
0.0226 USDT |
0.0224 USDT |
| 2024-07-26 |
0.0218 USDT |
3,411,602.4378 GFT |
0.0208 USDT |
0.0208 USDT |
0.0226 USDT |
0.0220 USDT |
| 2024-07-25 |
0.0211 USDT |
9,266,707.1533 GFT |
0.0203 USDT |
0.0196 USDT |
0.0222 USDT |
0.0207 USDT |
| 2024-07-24 |
0.0202 USDT |
1,787,198.8258 GFT |
0.0196 USDT |
0.0194 USDT |
0.0208 USDT |
0.0197 USDT |
| 2024-07-23 |
0.0195 USDT |
1,460,483.1996 GFT |
0.0198 USDT |
0.0190 USDT |
0.0202 USDT |
0.0195 USDT |
| 2024-07-22 |
0.0204 USDT |
1,254,388.1184 GFT |
0.0204 USDT |
0.0198 USDT |
0.0210 USDT |
0.0204 USDT |
| 2024-07-21 |
0.0198 USDT |
1,224,249.8941 GFT |
0.0199 USDT |
0.0194 USDT |
0.0202 USDT |
0.0202 USDT |
| 2024-07-20 |
0.0202 USDT |
763,544.6130 GFT |
0.0205 USDT |
0.0199 USDT |
0.0205 USDT |
0.0201 USDT |
| 2024-07-19 |
0.0203 USDT |
1,124,407.4540 GFT |
0.0202 USDT |
0.0198 USDT |
0.0205 USDT |
0.0205 USDT |
| 2024-07-18 |
0.0201 USDT |
1,142,044.7547 GFT |
0.0203 USDT |
0.0197 USDT |
0.0209 USDT |
0.0199 USDT |
| 2024-07-17 |
0.0200 USDT |
376,278.8413 GFT |
0.0201 USDT |
0.0196 USDT |
0.0205 USDT |
0.0201 USDT |
| 2024-07-16 |
0.0200 USDT |
1,033,495.5679 GFT |
0.0203 USDT |
0.0195 USDT |
0.0206 USDT |
0.0202 USDT |
| 2024-07-15 |
0.0191 USDT |
784,851.4103 GFT |
0.0182 USDT |
0.0182 USDT |
0.0199 USDT |
0.0197 USDT |
| 2024-07-14 |
0.0180 USDT |
773,801.0503 GFT |
0.0179 USDT |
0.0178 USDT |
0.0182 USDT |
0.0180 USDT |
| 2024-07-13 |
0.0182 USDT |
2,751,553.0084 GFT |
0.0186 USDT |
0.0178 USDT |
0.0188 USDT |
0.0179 USDT |
| 2024-07-12 |
0.0184 USDT |
701,828.4526 GFT |
0.0176 USDT |
0.0175 USDT |
0.0187 USDT |
0.0184 USDT |
| 2024-07-11 |
0.0180 USDT |
480,923.1027 GFT |
0.0179 USDT |
0.0176 USDT |
0.0182 USDT |
0.0177 USDT |
| 2024-07-10 |
0.0182 USDT |
714,144.3928 GFT |
0.0180 USDT |
0.0177 USDT |
0.0190 USDT |
0.0177 USDT |
| 2024-07-09 |
0.0180 USDT |
1,415,602.6111 GFT |
0.0177 USDT |
0.0176 USDT |
0.0185 USDT |
0.0181 USDT |
| 2024-07-08 |
0.0181 USDT |
2,077,043.8994 GFT |
0.0183 USDT |
0.0172 USDT |
0.0188 USDT |
0.0177 USDT |
| 2024-07-07 |
0.0192 USDT |
3,779,531.6278 GFT |
0.0199 USDT |
0.0182 USDT |
0.0203 USDT |
0.0182 USDT |
| 2024-07-06 |
0.0197 USDT |
13,963,794.6342 GFT |
0.0229 USDT |
0.0181 USDT |
0.0229 USDT |
0.0206 USDT |
| 2024-07-05 |
0.0222 USDT |
16,356,114.4305 GFT |
0.0204 USDT |
0.0201 USDT |
0.0244 USDT |
0.0241 USDT |
| 2024-07-04 |
0.0202 USDT |
7,576,128.0020 GFT |
0.0200 USDT |
0.0192 USDT |
0.0214 USDT |
0.0205 USDT |
| 2024-07-03 |
0.0199 USDT |
3,860,982.5328 GFT |
0.0199 USDT |
0.0194 USDT |
0.0206 USDT |
0.0195 USDT |
| 2024-07-02 |
0.0196 USDT |
1,558,051.9149 GFT |
0.0197 USDT |
0.0193 USDT |
0.0202 USDT |
0.0199 USDT |
| 2024-07-01 |
0.0196 USDT |
1,964,668.8248 GFT |
0.0196 USDT |
0.0192 USDT |
0.0205 USDT |
0.0196 USDT |
| 2024-06-30 |
0.0194 USDT |
824,655.7886 GFT |
0.0199 USDT |
0.0190 USDT |
0.0200 USDT |
0.0193 USDT |
| 2024-06-29 |
0.0206 USDT |
2,376,846.2211 GFT |
0.0203 USDT |
0.0202 USDT |
0.0218 USDT |
0.0204 USDT |
| 2024-06-28 |
0.0218 USDT |
8,485,419.7614 GFT |
0.0199 USDT |
0.0199 USDT |
0.0229 USDT |
0.0207 USDT |
| 2024-06-27 |
0.0200 USDT |
1,643,940.7115 GFT |
0.0204 USDT |
0.0194 USDT |
0.0207 USDT |
0.0197 USDT |
| 2024-06-26 |
0.0209 USDT |
1,770,498.8186 GFT |
0.0206 USDT |
0.0201 USDT |
0.0215 USDT |
0.0207 USDT |