Identifier on Kucoin: GFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.0258 USDT |
8,253,615.1386 GFT |
0.0213 USDT |
0.0212 USDT |
0.0298 USDT |
0.0270 USDT |
| 2023-12-07 |
0.0211 USDT |
2,659,449.3250 GFT |
0.0211 USDT |
0.0203 USDT |
0.0220 USDT |
0.0213 USDT |
| 2023-12-06 |
0.0217 USDT |
3,274,967.8362 GFT |
0.0233 USDT |
0.0205 USDT |
0.0235 USDT |
0.0218 USDT |
| 2023-12-05 |
0.0234 USDT |
7,045,234.7238 GFT |
0.0231 USDT |
0.0222 USDT |
0.0252 USDT |
0.0233 USDT |
| 2023-12-04 |
0.0241 USDT |
17,272,563.2432 GFT |
0.0247 USDT |
0.0194 USDT |
0.0272 USDT |
0.0226 USDT |
| 2023-12-03 |
0.0264 USDT |
30,368,184.0078 GFT |
0.0248 USDT |
0.0232 USDT |
0.0308 USDT |
0.0245 USDT |
| 2023-12-02 |
0.0259 USDT |
28,188,774.9312 GFT |
0.0261 USDT |
0.0222 USDT |
0.0309 USDT |
0.0240 USDT |
| 2023-12-01 |
0.0226 USDT |
28,707,130.5157 GFT |
0.0163 USDT |
0.0162 USDT |
0.0267 USDT |
0.0252 USDT |
| 2023-11-30 |
0.0162 USDT |
749,508.0990 GFT |
0.0163 USDT |
0.0160 USDT |
0.0166 USDT |
0.0163 USDT |
| 2023-11-29 |
0.0167 USDT |
2,113,854.9800 GFT |
0.0171 USDT |
0.0162 USDT |
0.0173 USDT |
0.0162 USDT |
| 2023-11-28 |
0.0174 USDT |
6,550,395.7783 GFT |
0.0158 USDT |
0.0152 USDT |
0.0194 USDT |
0.0168 USDT |
| 2023-11-27 |
0.0157 USDT |
1,964,403.7414 GFT |
0.0161 USDT |
0.0152 USDT |
0.0164 USDT |
0.0154 USDT |
| 2023-11-26 |
0.0161 USDT |
1,484,529.7083 GFT |
0.0168 USDT |
0.0157 USDT |
0.0169 USDT |
0.0159 USDT |
| 2023-11-25 |
0.0167 USDT |
1,163,370.1960 GFT |
0.0165 USDT |
0.0163 USDT |
0.0171 USDT |
0.0168 USDT |
| 2023-11-24 |
0.0165 USDT |
905,079.3251 GFT |
0.0162 USDT |
0.0162 USDT |
0.0168 USDT |
0.0167 USDT |
| 2023-11-23 |
0.0161 USDT |
614,933.1433 GFT |
0.0163 USDT |
0.0159 USDT |
0.0164 USDT |
0.0161 USDT |
| 2023-11-22 |
0.0160 USDT |
1,446,221.3236 GFT |
0.0154 USDT |
0.0154 USDT |
0.0165 USDT |
0.0164 USDT |
| 2023-11-21 |
0.0160 USDT |
1,027,578.7124 GFT |
0.0167 USDT |
0.0155 USDT |
0.0170 USDT |
0.0158 USDT |
| 2023-11-20 |
0.0170 USDT |
1,352,823.1169 GFT |
0.0174 USDT |
0.0164 USDT |
0.0186 USDT |
0.0166 USDT |
| 2023-11-19 |
0.0170 USDT |
835,441.3973 GFT |
0.0169 USDT |
0.0166 USDT |
0.0174 USDT |
0.0172 USDT |
| 2023-11-18 |
0.0167 USDT |
1,219,822.4926 GFT |
0.0174 USDT |
0.0161 USDT |
0.0174 USDT |
0.0170 USDT |
| 2023-11-17 |
0.0177 USDT |
1,231,705.8555 GFT |
0.0182 USDT |
0.0166 USDT |
0.0187 USDT |
0.0173 USDT |
| 2023-11-16 |
0.0190 USDT |
3,062,038.3826 GFT |
0.0194 USDT |
0.0177 USDT |
0.0203 USDT |
0.0178 USDT |
| 2023-11-15 |
0.0205 USDT |
7,401,903.1057 GFT |
0.0186 USDT |
0.0186 USDT |
0.0226 USDT |
0.0204 USDT |
| 2023-11-14 |
0.0196 USDT |
11,626,210.1481 GFT |
0.0170 USDT |
0.0165 USDT |
0.0206 USDT |
0.0197 USDT |
| 2023-11-13 |
0.0177 USDT |
1,652,886.3048 GFT |
0.0181 USDT |
0.0168 USDT |
0.0185 USDT |
0.0176 USDT |
| 2023-11-12 |
0.0181 USDT |
4,139,996.9311 GFT |
0.0174 USDT |
0.0162 USDT |
0.0198 USDT |
0.0183 USDT |
| 2023-11-11 |
0.0173 USDT |
3,066,763.8729 GFT |
0.0171 USDT |
0.0162 USDT |
0.0180 USDT |
0.0172 USDT |
| 2023-11-10 |
0.0166 USDT |
2,951,490.8471 GFT |
0.0164 USDT |
0.0158 USDT |
0.0173 USDT |
0.0170 USDT |
| 2023-11-09 |
0.0161 USDT |
5,912,952.6625 GFT |
0.0181 USDT |
0.0138 USDT |
0.0187 USDT |
0.0160 USDT |
| 2023-11-08 |
0.0179 USDT |
2,030,556.0388 GFT |
0.0178 USDT |
0.0176 USDT |
0.0182 USDT |
0.0179 USDT |
| 2023-11-07 |
0.0185 USDT |
3,672,009.5001 GFT |
0.0170 USDT |
0.0165 USDT |
0.0209 USDT |
0.0179 USDT |
| 2023-11-06 |
0.0169 USDT |
1,148,488.4399 GFT |
0.0166 USDT |
0.0165 USDT |
0.0172 USDT |
0.0170 USDT |
| 2023-11-05 |
0.0171 USDT |
2,033,730.2252 GFT |
0.0172 USDT |
0.0164 USDT |
0.0176 USDT |
0.0167 USDT |
| 2023-11-04 |
0.0166 USDT |
4,637,928.3829 GFT |
0.0167 USDT |
0.0155 USDT |
0.0175 USDT |
0.0170 USDT |
| 2023-11-03 |
0.0166 USDT |
2,536,302.2923 GFT |
0.0170 USDT |
0.0160 USDT |
0.0174 USDT |
0.0170 USDT |
| 2023-11-02 |
0.0171 USDT |
2,744,288.3517 GFT |
0.0170 USDT |
0.0163 USDT |
0.0186 USDT |
0.0169 USDT |
| 2023-11-01 |
0.0167 USDT |
1,438,327.6508 GFT |
0.0170 USDT |
0.0163 USDT |
0.0173 USDT |
0.0172 USDT |
| 2023-10-31 |
0.0177 USDT |
4,880,584.9135 GFT |
0.0183 USDT |
0.0158 USDT |
0.0188 USDT |
0.0172 USDT |
| 2023-10-30 |
0.0184 USDT |
5,755,043.1089 GFT |
0.0189 USDT |
0.0178 USDT |
0.0191 USDT |
0.0184 USDT |
| 2023-10-29 |
0.0187 USDT |
11,176,125.7172 GFT |
0.0170 USDT |
0.0162 USDT |
0.0204 USDT |
0.0189 USDT |
| 2023-10-28 |
0.0170 USDT |
4,233,374.3601 GFT |
0.0168 USDT |
0.0164 USDT |
0.0176 USDT |
0.0169 USDT |
| 2023-10-27 |
0.0165 USDT |
7,173,513.9168 GFT |
0.0160 USDT |
0.0155 USDT |
0.0173 USDT |
0.0168 USDT |
| 2023-10-26 |
0.0159 USDT |
2,239,086.4522 GFT |
0.0161 USDT |
0.0151 USDT |
0.0166 USDT |
0.0161 USDT |
| 2023-10-25 |
0.0162 USDT |
4,000,756.3783 GFT |
0.0166 USDT |
0.0155 USDT |
0.0170 USDT |
0.0160 USDT |
| 2023-10-24 |
0.0176 USDT |
6,974,735.6263 GFT |
0.0172 USDT |
0.0165 USDT |
0.0188 USDT |
0.0169 USDT |
| 2023-10-23 |
0.0170 USDT |
9,885,543.9726 GFT |
0.0177 USDT |
0.0149 USDT |
0.0181 USDT |
0.0169 USDT |
| 2023-10-22 |
0.0166 USDT |
12,284,804.3714 GFT |
0.0154 USDT |
0.0141 USDT |
0.0188 USDT |
0.0172 USDT |
| 2023-10-21 |
0.0151 USDT |
5,496,408.2253 GFT |
0.0145 USDT |
0.0141 USDT |
0.0169 USDT |
0.0157 USDT |
| 2023-10-20 |
0.0146 USDT |
3,985,460.4730 GFT |
0.0140 USDT |
0.0140 USDT |
0.0155 USDT |
0.0146 USDT |