Identifier on Kucoin: GFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.0190 USDT |
455,153.4064 GFT |
0.0189 USDT |
0.0187 USDT |
0.0193 USDT |
0.0189 USDT |
| 2024-01-26 |
0.0187 USDT |
939,655.1173 GFT |
0.0184 USDT |
0.0183 USDT |
0.0192 USDT |
0.0188 USDT |
| 2024-01-25 |
0.0185 USDT |
2,335,645.1533 GFT |
0.0183 USDT |
0.0177 USDT |
0.0193 USDT |
0.0183 USDT |
| 2024-01-24 |
0.0187 USDT |
4,678,468.2943 GFT |
0.0175 USDT |
0.0174 USDT |
0.0199 USDT |
0.0180 USDT |
| 2024-01-23 |
0.0184 USDT |
6,202,761.4760 GFT |
0.0179 USDT |
0.0166 USDT |
0.0206 USDT |
0.0170 USDT |
| 2024-01-22 |
0.0181 USDT |
492,564.8312 GFT |
0.0189 USDT |
0.0174 USDT |
0.0189 USDT |
0.0179 USDT |
| 2024-01-21 |
0.0191 USDT |
213,249.6702 GFT |
0.0190 USDT |
0.0190 USDT |
0.0193 USDT |
0.0190 USDT |
| 2024-01-20 |
0.0189 USDT |
673,833.4065 GFT |
0.0188 USDT |
0.0186 USDT |
0.0193 USDT |
0.0191 USDT |
| 2024-01-19 |
0.0185 USDT |
750,191.0340 GFT |
0.0192 USDT |
0.0177 USDT |
0.0192 USDT |
0.0188 USDT |
| 2024-01-18 |
0.0202 USDT |
1,175,991.0108 GFT |
0.0211 USDT |
0.0190 USDT |
0.0211 USDT |
0.0193 USDT |
| 2024-01-17 |
0.0209 USDT |
3,781,925.6780 GFT |
0.0202 USDT |
0.0200 USDT |
0.0226 USDT |
0.0210 USDT |
| 2024-01-16 |
0.0201 USDT |
2,143,665.9320 GFT |
0.0197 USDT |
0.0196 USDT |
0.0206 USDT |
0.0203 USDT |
| 2024-01-15 |
0.0199 USDT |
1,254,392.9815 GFT |
0.0193 USDT |
0.0193 USDT |
0.0203 USDT |
0.0196 USDT |
| 2024-01-14 |
0.0200 USDT |
1,007,573.1567 GFT |
0.0206 USDT |
0.0195 USDT |
0.0206 USDT |
0.0195 USDT |
| 2024-01-13 |
0.0202 USDT |
2,092,359.8442 GFT |
0.0194 USDT |
0.0189 USDT |
0.0211 USDT |
0.0204 USDT |
| 2024-01-12 |
0.0207 USDT |
1,252,693.1313 GFT |
0.0207 USDT |
0.0195 USDT |
0.0214 USDT |
0.0195 USDT |
| 2024-01-11 |
0.0203 USDT |
974,528.6539 GFT |
0.0201 USDT |
0.0198 USDT |
0.0209 USDT |
0.0204 USDT |
| 2024-01-10 |
0.0192 USDT |
1,946,646.7285 GFT |
0.0195 USDT |
0.0184 USDT |
0.0205 USDT |
0.0205 USDT |
| 2024-01-09 |
0.0197 USDT |
2,496,517.6550 GFT |
0.0208 USDT |
0.0186 USDT |
0.0211 USDT |
0.0193 USDT |
| 2024-01-08 |
0.0194 USDT |
4,009,890.1129 GFT |
0.0204 USDT |
0.0183 USDT |
0.0209 USDT |
0.0208 USDT |
| 2024-01-07 |
0.0221 USDT |
4,562,723.6964 GFT |
0.0213 USDT |
0.0205 USDT |
0.0235 USDT |
0.0208 USDT |
| 2024-01-06 |
0.0225 USDT |
12,104,673.1173 GFT |
0.0224 USDT |
0.0195 USDT |
0.0251 USDT |
0.0218 USDT |
| 2024-01-05 |
0.0227 USDT |
7,966,374.8367 GFT |
0.0216 USDT |
0.0205 USDT |
0.0257 USDT |
0.0219 USDT |
| 2024-01-04 |
0.0216 USDT |
6,791,161.4785 GFT |
0.0206 USDT |
0.0199 USDT |
0.0230 USDT |
0.0216 USDT |
| 2024-01-03 |
0.0207 USDT |
13,037,497.4370 GFT |
0.0217 USDT |
0.0166 USDT |
0.0243 USDT |
0.0206 USDT |
| 2024-01-02 |
0.0216 USDT |
1,367,837.2776 GFT |
0.0217 USDT |
0.0210 USDT |
0.0223 USDT |
0.0215 USDT |
| 2024-01-01 |
0.0209 USDT |
1,000,462.7583 GFT |
0.0209 USDT |
0.0202 USDT |
0.0217 USDT |
0.0217 USDT |
| 2023-12-31 |
0.0219 USDT |
1,504,456.8862 GFT |
0.0222 USDT |
0.0201 USDT |
0.0230 USDT |
0.0208 USDT |
| 2023-12-30 |
0.0223 USDT |
924,090.1986 GFT |
0.0229 USDT |
0.0218 USDT |
0.0232 USDT |
0.0223 USDT |
| 2023-12-29 |
0.0226 USDT |
1,106,762.8668 GFT |
0.0223 USDT |
0.0216 USDT |
0.0235 USDT |
0.0228 USDT |
| 2023-12-28 |
0.0230 USDT |
992,990.2108 GFT |
0.0239 USDT |
0.0221 USDT |
0.0241 USDT |
0.0226 USDT |
| 2023-12-27 |
0.0239 USDT |
2,152,945.0925 GFT |
0.0238 USDT |
0.0232 USDT |
0.0248 USDT |
0.0239 USDT |
| 2023-12-26 |
0.0233 USDT |
2,509,144.2916 GFT |
0.0241 USDT |
0.0225 USDT |
0.0243 USDT |
0.0235 USDT |
| 2023-12-25 |
0.0240 USDT |
2,039,698.0670 GFT |
0.0242 USDT |
0.0237 USDT |
0.0245 USDT |
0.0240 USDT |
| 2023-12-24 |
0.0244 USDT |
2,899,320.7401 GFT |
0.0251 USDT |
0.0237 USDT |
0.0254 USDT |
0.0241 USDT |
| 2023-12-23 |
0.0250 USDT |
3,744,293.7169 GFT |
0.0242 USDT |
0.0234 USDT |
0.0270 USDT |
0.0254 USDT |
| 2023-12-22 |
0.0237 USDT |
1,192,341.1800 GFT |
0.0239 USDT |
0.0232 USDT |
0.0244 USDT |
0.0241 USDT |
| 2023-12-21 |
0.0236 USDT |
2,334,306.7027 GFT |
0.0234 USDT |
0.0231 USDT |
0.0245 USDT |
0.0240 USDT |
| 2023-12-20 |
0.0239 USDT |
1,679,412.3544 GFT |
0.0239 USDT |
0.0232 USDT |
0.0250 USDT |
0.0236 USDT |
| 2023-12-19 |
0.0237 USDT |
3,531,385.4696 GFT |
0.0232 USDT |
0.0223 USDT |
0.0254 USDT |
0.0241 USDT |
| 2023-12-18 |
0.0221 USDT |
2,008,659.7378 GFT |
0.0232 USDT |
0.0211 USDT |
0.0236 USDT |
0.0231 USDT |
| 2023-12-17 |
0.0253 USDT |
4,722,374.6109 GFT |
0.0231 USDT |
0.0230 USDT |
0.0272 USDT |
0.0235 USDT |
| 2023-12-16 |
0.0235 USDT |
1,384,254.3133 GFT |
0.0229 USDT |
0.0223 USDT |
0.0245 USDT |
0.0233 USDT |
| 2023-12-15 |
0.0239 USDT |
2,139,520.7598 GFT |
0.0252 USDT |
0.0234 USDT |
0.0256 USDT |
0.0237 USDT |
| 2023-12-14 |
0.0247 USDT |
2,523,793.9761 GFT |
0.0254 USDT |
0.0233 USDT |
0.0257 USDT |
0.0249 USDT |
| 2023-12-13 |
0.0251 USDT |
9,364,199.8365 GFT |
0.0238 USDT |
0.0218 USDT |
0.0279 USDT |
0.0260 USDT |
| 2023-12-12 |
0.0242 USDT |
2,553,458.8753 GFT |
0.0244 USDT |
0.0230 USDT |
0.0254 USDT |
0.0235 USDT |
| 2023-12-11 |
0.0247 USDT |
6,606,700.2499 GFT |
0.0271 USDT |
0.0210 USDT |
0.0284 USDT |
0.0243 USDT |
| 2023-12-10 |
0.0274 USDT |
2,591,254.3903 GFT |
0.0292 USDT |
0.0263 USDT |
0.0294 USDT |
0.0275 USDT |
| 2023-12-09 |
0.0307 USDT |
11,247,409.4298 GFT |
0.0271 USDT |
0.0261 USDT |
0.0356 USDT |
0.0302 USDT |