Identifier on Kucoin: GFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.0178 USDT |
1,306,539.1746 GFT |
0.0178 USDT |
0.0174 USDT |
0.0183 USDT |
0.0175 USDT |
| 2024-05-05 |
0.0179 USDT |
3,655,141.4440 GFT |
0.0178 USDT |
0.0175 USDT |
0.0198 USDT |
0.0178 USDT |
| 2024-05-04 |
0.0177 USDT |
184,026.7838 GFT |
0.0176 USDT |
0.0174 USDT |
0.0182 USDT |
0.0178 USDT |
| 2024-05-03 |
0.0173 USDT |
749,884.6145 GFT |
0.0170 USDT |
0.0167 USDT |
0.0177 USDT |
0.0177 USDT |
| 2024-05-02 |
0.0167 USDT |
538,786.3833 GFT |
0.0165 USDT |
0.0160 USDT |
0.0173 USDT |
0.0172 USDT |
| 2024-05-01 |
0.0155 USDT |
1,536,639.6478 GFT |
0.0167 USDT |
0.0149 USDT |
0.0169 USDT |
0.0162 USDT |
| 2024-04-30 |
0.0166 USDT |
2,021,339.2487 GFT |
0.0174 USDT |
0.0158 USDT |
0.0175 USDT |
0.0166 USDT |
| 2024-04-29 |
0.0170 USDT |
1,287,449.2327 GFT |
0.0174 USDT |
0.0167 USDT |
0.0177 USDT |
0.0173 USDT |
| 2024-04-28 |
0.0176 USDT |
409,237.4513 GFT |
0.0172 USDT |
0.0172 USDT |
0.0179 USDT |
0.0178 USDT |
| 2024-04-27 |
0.0179 USDT |
4,430,998.0600 GFT |
0.0189 USDT |
0.0165 USDT |
0.0191 USDT |
0.0172 USDT |
| 2024-04-26 |
0.0185 USDT |
7,542,158.6494 GFT |
0.0179 USDT |
0.0173 USDT |
0.0193 USDT |
0.0189 USDT |
| 2024-04-25 |
0.0178 USDT |
2,336,137.6475 GFT |
0.0176 USDT |
0.0170 USDT |
0.0184 USDT |
0.0180 USDT |
| 2024-04-24 |
0.0187 USDT |
976,660.8351 GFT |
0.0185 USDT |
0.0175 USDT |
0.0192 USDT |
0.0176 USDT |
| 2024-04-23 |
0.0187 USDT |
4,164,349.6922 GFT |
0.0185 USDT |
0.0181 USDT |
0.0195 USDT |
0.0184 USDT |
| 2024-04-22 |
0.0188 USDT |
3,072,391.2673 GFT |
0.0185 USDT |
0.0182 USDT |
0.0197 USDT |
0.0185 USDT |
| 2024-04-21 |
0.0186 USDT |
2,348,156.8654 GFT |
0.0187 USDT |
0.0178 USDT |
0.0188 USDT |
0.0184 USDT |
| 2024-04-20 |
0.0181 USDT |
2,659,244.7418 GFT |
0.0175 USDT |
0.0174 USDT |
0.0188 USDT |
0.0186 USDT |
| 2024-04-19 |
0.0173 USDT |
2,496,632.4290 GFT |
0.0171 USDT |
0.0160 USDT |
0.0179 USDT |
0.0174 USDT |
| 2024-04-18 |
0.0167 USDT |
1,431,168.7299 GFT |
0.0164 USDT |
0.0160 USDT |
0.0173 USDT |
0.0170 USDT |
| 2024-04-17 |
0.0166 USDT |
1,055,686.2800 GFT |
0.0172 USDT |
0.0159 USDT |
0.0173 USDT |
0.0165 USDT |
| 2024-04-16 |
0.0169 USDT |
1,272,261.4554 GFT |
0.0168 USDT |
0.0163 USDT |
0.0175 USDT |
0.0171 USDT |
| 2024-04-15 |
0.0175 USDT |
2,777,926.8577 GFT |
0.0182 USDT |
0.0164 USDT |
0.0188 USDT |
0.0168 USDT |
| 2024-04-14 |
0.0174 USDT |
3,414,662.6692 GFT |
0.0168 USDT |
0.0162 USDT |
0.0184 USDT |
0.0182 USDT |
| 2024-04-13 |
0.0180 USDT |
4,864,317.9010 GFT |
0.0208 USDT |
0.0141 USDT |
0.0209 USDT |
0.0158 USDT |
| 2024-04-12 |
0.0227 USDT |
5,037,029.7909 GFT |
0.0270 USDT |
0.0178 USDT |
0.0272 USDT |
0.0210 USDT |
| 2024-04-11 |
0.0283 USDT |
1,743,836.0279 GFT |
0.0284 USDT |
0.0266 USDT |
0.0296 USDT |
0.0273 USDT |
| 2024-04-10 |
0.0268 USDT |
1,213,894.2404 GFT |
0.0263 USDT |
0.0252 USDT |
0.0280 USDT |
0.0279 USDT |
| 2024-04-09 |
0.0275 USDT |
565,998.2633 GFT |
0.0285 USDT |
0.0264 USDT |
0.0285 USDT |
0.0267 USDT |
| 2024-04-08 |
0.0284 USDT |
1,046,267.3736 GFT |
0.0275 USDT |
0.0270 USDT |
0.0297 USDT |
0.0286 USDT |
| 2024-04-07 |
0.0273 USDT |
1,007,655.7627 GFT |
0.0263 USDT |
0.0262 USDT |
0.0281 USDT |
0.0272 USDT |
| 2024-04-06 |
0.0262 USDT |
1,177,647.0894 GFT |
0.0255 USDT |
0.0255 USDT |
0.0269 USDT |
0.0265 USDT |
| 2024-04-05 |
0.0249 USDT |
696,799.7623 GFT |
0.0255 USDT |
0.0242 USDT |
0.0260 USDT |
0.0255 USDT |
| 2024-04-04 |
0.0255 USDT |
1,450,026.7683 GFT |
0.0248 USDT |
0.0244 USDT |
0.0264 USDT |
0.0258 USDT |
| 2024-04-03 |
0.0254 USDT |
2,228,247.5968 GFT |
0.0263 USDT |
0.0246 USDT |
0.0270 USDT |
0.0248 USDT |
| 2024-04-02 |
0.0272 USDT |
2,346,171.9300 GFT |
0.0286 USDT |
0.0262 USDT |
0.0287 USDT |
0.0269 USDT |
| 2024-04-01 |
0.0329 USDT |
10,609,218.7082 GFT |
0.0309 USDT |
0.0270 USDT |
0.0359 USDT |
0.0281 USDT |
| 2024-03-31 |
0.0297 USDT |
2,278,823.4982 GFT |
0.0293 USDT |
0.0290 USDT |
0.0306 USDT |
0.0306 USDT |
| 2024-03-30 |
0.0305 USDT |
3,155,145.8281 GFT |
0.0306 USDT |
0.0293 USDT |
0.0320 USDT |
0.0296 USDT |
| 2024-03-29 |
0.0304 USDT |
8,039,045.0235 GFT |
0.0281 USDT |
0.0277 USDT |
0.0331 USDT |
0.0303 USDT |
| 2024-03-28 |
0.0276 USDT |
3,738,386.9263 GFT |
0.0270 USDT |
0.0264 USDT |
0.0290 USDT |
0.0274 USDT |
| 2024-03-27 |
0.0265 USDT |
6,547,138.0608 GFT |
0.0261 USDT |
0.0248 USDT |
0.0290 USDT |
0.0274 USDT |
| 2024-03-26 |
0.0262 USDT |
3,955,454.8944 GFT |
0.0261 USDT |
0.0253 USDT |
0.0273 USDT |
0.0261 USDT |
| 2024-03-25 |
0.0256 USDT |
3,193,381.1247 GFT |
0.0260 USDT |
0.0250 USDT |
0.0262 USDT |
0.0260 USDT |
| 2024-03-24 |
0.0257 USDT |
3,355,432.4176 GFT |
0.0259 USDT |
0.0253 USDT |
0.0260 USDT |
0.0260 USDT |
| 2024-03-23 |
0.0266 USDT |
5,496,625.4463 GFT |
0.0258 USDT |
0.0255 USDT |
0.0279 USDT |
0.0266 USDT |
| 2024-03-22 |
0.0258 USDT |
9,100,054.3046 GFT |
0.0258 USDT |
0.0244 USDT |
0.0285 USDT |
0.0250 USDT |
| 2024-03-21 |
0.0265 USDT |
11,724,419.3236 GFT |
0.0263 USDT |
0.0251 USDT |
0.0273 USDT |
0.0255 USDT |
| 2024-03-20 |
0.0261 USDT |
21,497,440.9778 GFT |
0.0275 USDT |
0.0241 USDT |
0.0284 USDT |
0.0257 USDT |
| 2024-03-19 |
0.0308 USDT |
55,635,178.1899 GFT |
0.0284 USDT |
0.0264 USDT |
0.0341 USDT |
0.0283 USDT |
| 2024-03-18 |
0.0280 USDT |
28,502,570.8426 GFT |
0.0256 USDT |
0.0254 USDT |
0.0313 USDT |
0.0282 USDT |