Identifier on Kucoin: GFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.0201 USDT |
2,030,922.6268 GFT |
0.0194 USDT |
0.0193 USDT |
0.0211 USDT |
0.0206 USDT |
| 2024-06-24 |
0.0189 USDT |
2,796,092.7313 GFT |
0.0196 USDT |
0.0179 USDT |
0.0201 USDT |
0.0195 USDT |
| 2024-06-23 |
0.0199 USDT |
4,020,759.9956 GFT |
0.0190 USDT |
0.0189 USDT |
0.0210 USDT |
0.0200 USDT |
| 2024-06-22 |
0.0200 USDT |
9,563,777.0701 GFT |
0.0181 USDT |
0.0181 USDT |
0.0214 USDT |
0.0191 USDT |
| 2024-06-21 |
0.0186 USDT |
4,152,589.5985 GFT |
0.0193 USDT |
0.0179 USDT |
0.0193 USDT |
0.0181 USDT |
| 2024-06-20 |
0.0218 USDT |
34,746,744.1659 GFT |
0.0190 USDT |
0.0184 USDT |
0.0257 USDT |
0.0196 USDT |
| 2024-06-19 |
0.0187 USDT |
3,215,479.8534 GFT |
0.0174 USDT |
0.0173 USDT |
0.0195 USDT |
0.0190 USDT |
| 2024-06-18 |
0.0169 USDT |
5,157,872.7863 GFT |
0.0180 USDT |
0.0162 USDT |
0.0180 USDT |
0.0171 USDT |
| 2024-06-17 |
0.0184 USDT |
3,552,365.6137 GFT |
0.0192 USDT |
0.0172 USDT |
0.0197 USDT |
0.0181 USDT |
| 2024-06-16 |
0.0190 USDT |
778,990.8264 GFT |
0.0191 USDT |
0.0188 USDT |
0.0193 USDT |
0.0191 USDT |
| 2024-06-15 |
0.0193 USDT |
2,388,109.6665 GFT |
0.0190 USDT |
0.0188 USDT |
0.0198 USDT |
0.0191 USDT |
| 2024-06-14 |
0.0195 USDT |
6,498,599.0503 GFT |
0.0200 USDT |
0.0185 USDT |
0.0207 USDT |
0.0187 USDT |
| 2024-06-13 |
0.0231 USDT |
26,770,357.1099 GFT |
0.0201 USDT |
0.0197 USDT |
0.0270 USDT |
0.0201 USDT |
| 2024-06-12 |
0.0202 USDT |
2,190,945.5560 GFT |
0.0190 USDT |
0.0190 USDT |
0.0212 USDT |
0.0201 USDT |
| 2024-06-11 |
0.0202 USDT |
4,921,116.7403 GFT |
0.0196 USDT |
0.0180 USDT |
0.0218 USDT |
0.0190 USDT |
| 2024-06-10 |
0.0195 USDT |
758,296.8918 GFT |
0.0201 USDT |
0.0191 USDT |
0.0202 USDT |
0.0196 USDT |
| 2024-06-09 |
0.0200 USDT |
819,577.0742 GFT |
0.0199 USDT |
0.0196 USDT |
0.0203 USDT |
0.0200 USDT |
| 2024-06-08 |
0.0201 USDT |
2,057,433.1285 GFT |
0.0207 USDT |
0.0195 USDT |
0.0208 USDT |
0.0201 USDT |
| 2024-06-07 |
0.0218 USDT |
2,434,858.5071 GFT |
0.0242 USDT |
0.0193 USDT |
0.0243 USDT |
0.0212 USDT |
| 2024-06-06 |
0.0245 USDT |
2,305,211.5410 GFT |
0.0241 USDT |
0.0227 USDT |
0.0261 USDT |
0.0249 USDT |
| 2024-06-05 |
0.0235 USDT |
942,996.9033 GFT |
0.0238 USDT |
0.0230 USDT |
0.0240 USDT |
0.0239 USDT |
| 2024-06-04 |
0.0234 USDT |
1,705,569.9105 GFT |
0.0221 USDT |
0.0220 USDT |
0.0244 USDT |
0.0233 USDT |
| 2024-06-03 |
0.0224 USDT |
739,427.8679 GFT |
0.0220 USDT |
0.0217 USDT |
0.0230 USDT |
0.0224 USDT |
| 2024-06-02 |
0.0226 USDT |
1,226,108.1267 GFT |
0.0232 USDT |
0.0215 USDT |
0.0237 USDT |
0.0220 USDT |
| 2024-06-01 |
0.0230 USDT |
1,900,067.7684 GFT |
0.0235 USDT |
0.0224 USDT |
0.0237 USDT |
0.0233 USDT |
| 2024-05-31 |
0.0228 USDT |
1,628,226.8694 GFT |
0.0220 USDT |
0.0217 USDT |
0.0237 USDT |
0.0236 USDT |
| 2024-05-30 |
0.0229 USDT |
2,967,784.0928 GFT |
0.0222 USDT |
0.0220 USDT |
0.0238 USDT |
0.0227 USDT |
| 2024-05-29 |
0.0227 USDT |
648,556.4292 GFT |
0.0228 USDT |
0.0222 USDT |
0.0232 USDT |
0.0224 USDT |
| 2024-05-28 |
0.0239 USDT |
3,676,406.6777 GFT |
0.0227 USDT |
0.0224 USDT |
0.0254 USDT |
0.0233 USDT |
| 2024-05-27 |
0.0230 USDT |
4,526,834.7124 GFT |
0.0238 USDT |
0.0218 USDT |
0.0252 USDT |
0.0228 USDT |
| 2024-05-26 |
0.0246 USDT |
4,546,133.5021 GFT |
0.0230 USDT |
0.0220 USDT |
0.0271 USDT |
0.0235 USDT |
| 2024-05-25 |
0.0238 USDT |
22,880,756.1827 GFT |
0.0198 USDT |
0.0198 USDT |
0.0263 USDT |
0.0232 USDT |
| 2024-05-24 |
0.0192 USDT |
285,960.0119 GFT |
0.0191 USDT |
0.0185 USDT |
0.0198 USDT |
0.0197 USDT |
| 2024-05-23 |
0.0189 USDT |
1,347,325.9485 GFT |
0.0200 USDT |
0.0180 USDT |
0.0202 USDT |
0.0190 USDT |
| 2024-05-22 |
0.0206 USDT |
1,757,727.3916 GFT |
0.0200 USDT |
0.0197 USDT |
0.0215 USDT |
0.0200 USDT |
| 2024-05-21 |
0.0203 USDT |
1,112,555.5572 GFT |
0.0205 USDT |
0.0197 USDT |
0.0207 USDT |
0.0197 USDT |
| 2024-05-20 |
0.0203 USDT |
6,086,602.1264 GFT |
0.0182 USDT |
0.0178 USDT |
0.0214 USDT |
0.0209 USDT |
| 2024-05-19 |
0.0185 USDT |
599,088.1889 GFT |
0.0188 USDT |
0.0180 USDT |
0.0190 USDT |
0.0182 USDT |
| 2024-05-18 |
0.0189 USDT |
418,513.6502 GFT |
0.0189 USDT |
0.0184 USDT |
0.0193 USDT |
0.0188 USDT |
| 2024-05-17 |
0.0184 USDT |
1,109,731.5606 GFT |
0.0179 USDT |
0.0178 USDT |
0.0192 USDT |
0.0187 USDT |
| 2024-05-16 |
0.0184 USDT |
670,363.7299 GFT |
0.0184 USDT |
0.0176 USDT |
0.0191 USDT |
0.0180 USDT |
| 2024-05-15 |
0.0179 USDT |
2,113,574.7661 GFT |
0.0173 USDT |
0.0173 USDT |
0.0189 USDT |
0.0183 USDT |
| 2024-05-14 |
0.0171 USDT |
1,146,852.6225 GFT |
0.0171 USDT |
0.0167 USDT |
0.0176 USDT |
0.0173 USDT |
| 2024-05-13 |
0.0169 USDT |
1,597,497.7569 GFT |
0.0172 USDT |
0.0162 USDT |
0.0176 USDT |
0.0173 USDT |
| 2024-05-12 |
0.0175 USDT |
730,602.6165 GFT |
0.0174 USDT |
0.0172 USDT |
0.0178 USDT |
0.0172 USDT |
| 2024-05-11 |
0.0175 USDT |
1,068,315.9256 GFT |
0.0171 USDT |
0.0171 USDT |
0.0179 USDT |
0.0175 USDT |
| 2024-05-10 |
0.0176 USDT |
2,253,213.4217 GFT |
0.0180 USDT |
0.0170 USDT |
0.0183 USDT |
0.0171 USDT |
| 2024-05-09 |
0.0179 USDT |
990,432.6981 GFT |
0.0176 USDT |
0.0172 USDT |
0.0182 USDT |
0.0179 USDT |
| 2024-05-08 |
0.0175 USDT |
2,222,426.8008 GFT |
0.0182 USDT |
0.0170 USDT |
0.0182 USDT |
0.0172 USDT |
| 2024-05-07 |
0.0187 USDT |
7,011,328.7440 GFT |
0.0175 USDT |
0.0173 USDT |
0.0194 USDT |
0.0192 USDT |