Identifier on Kucoin: GFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.0141 USDT |
5,644,197.2030 GFT |
0.0148 USDT |
0.0135 USDT |
0.0149 USDT |
0.0140 USDT |
| 2023-10-18 |
0.0151 USDT |
7,587,874.5813 GFT |
0.0153 USDT |
0.0146 USDT |
0.0157 USDT |
0.0147 USDT |
| 2023-10-17 |
0.0163 USDT |
6,344,315.5376 GFT |
0.0172 USDT |
0.0151 USDT |
0.0176 USDT |
0.0154 USDT |
| 2023-10-16 |
0.0177 USDT |
5,080,214.5197 GFT |
0.0174 USDT |
0.0172 USDT |
0.0186 USDT |
0.0176 USDT |
| 2023-10-15 |
0.0192 USDT |
12,396,353.0935 GFT |
0.0179 USDT |
0.0172 USDT |
0.0217 USDT |
0.0179 USDT |
| 2023-10-14 |
0.0182 USDT |
7,685,780.4357 GFT |
0.0171 USDT |
0.0167 USDT |
0.0199 USDT |
0.0181 USDT |
| 2023-10-13 |
0.0169 USDT |
3,170,061.6641 GFT |
0.0171 USDT |
0.0166 USDT |
0.0174 USDT |
0.0171 USDT |
| 2023-10-12 |
0.0183 USDT |
9,442,584.4627 GFT |
0.0172 USDT |
0.0167 USDT |
0.0196 USDT |
0.0172 USDT |
| 2023-10-11 |
0.0169 USDT |
6,367,184.2996 GFT |
0.0177 USDT |
0.0162 USDT |
0.0179 USDT |
0.0172 USDT |
| 2023-10-10 |
0.0183 USDT |
3,007,320.9998 GFT |
0.0188 USDT |
0.0176 USDT |
0.0196 USDT |
0.0178 USDT |
| 2023-10-09 |
0.0189 USDT |
2,850,496.0878 GFT |
0.0199 USDT |
0.0179 USDT |
0.0201 USDT |
0.0185 USDT |
| 2023-10-08 |
0.0203 USDT |
4,657,776.6462 GFT |
0.0210 USDT |
0.0196 USDT |
0.0211 USDT |
0.0198 USDT |
| 2023-10-07 |
0.0227 USDT |
8,612,338.6209 GFT |
0.0241 USDT |
0.0208 USDT |
0.0256 USDT |
0.0210 USDT |
| 2023-10-06 |
0.0230 USDT |
10,746,298.4089 GFT |
0.0191 USDT |
0.0189 USDT |
0.0249 USDT |
0.0239 USDT |
| 2023-10-05 |
0.0197 USDT |
7,115,269.6915 GFT |
0.0204 USDT |
0.0190 USDT |
0.0206 USDT |
0.0193 USDT |
| 2023-10-04 |
0.0214 USDT |
3,908,462.1997 GFT |
0.0227 USDT |
0.0200 USDT |
0.0228 USDT |
0.0212 USDT |
| 2023-10-03 |
0.0220 USDT |
4,881,799.4681 GFT |
0.0235 USDT |
0.0212 USDT |
0.0238 USDT |
0.0220 USDT |
| 2023-10-02 |
0.0237 USDT |
5,631,010.0743 GFT |
0.0245 USDT |
0.0223 USDT |
0.0247 USDT |
0.0232 USDT |
| 2023-10-01 |
0.0253 USDT |
7,130,727.6554 GFT |
0.0271 USDT |
0.0234 USDT |
0.0282 USDT |
0.0237 USDT |
| 2023-09-30 |
0.0280 USDT |
6,287,321.2449 GFT |
0.0283 USDT |
0.0268 USDT |
0.0300 USDT |
0.0278 USDT |
| 2023-09-29 |
0.0287 USDT |
18,907,292.9796 GFT |
0.0288 USDT |
0.0234 USDT |
0.0316 USDT |
0.0285 USDT |
| 2023-09-28 |
0.0276 USDT |
15,839,370.4597 GFT |
0.0252 USDT |
0.0231 USDT |
0.0307 USDT |
0.0287 USDT |
| 2023-09-27 |
0.0238 USDT |
12,516,418.2044 GFT |
0.0211 USDT |
0.0207 USDT |
0.0256 USDT |
0.0245 USDT |
| 2023-09-26 |
0.0210 USDT |
13,091,852.5148 GFT |
0.0214 USDT |
0.0175 USDT |
0.0229 USDT |
0.0207 USDT |
| 2023-09-25 |
0.0202 USDT |
24,053,228.7141 GFT |
0.0220 USDT |
0.0175 USDT |
0.0223 USDT |
0.0210 USDT |
| 2023-09-24 |
0.0208 USDT |
40,044,784.2439 GFT |
0.0186 USDT |
0.0170 USDT |
0.0232 USDT |
0.0217 USDT |
| 2023-09-23 |
0.0170 USDT |
36,982,274.7749 GFT |
0.0140 USDT |
0.0126 USDT |
0.0208 USDT |
0.0179 USDT |
| 2023-09-22 |
0.0129 USDT |
10,720,185.9027 GFT |
0.0134 USDT |
0.0119 USDT |
0.0145 USDT |
0.0139 USDT |
| 2023-09-21 |
0.0129 USDT |
18,412,685.1369 GFT |
0.0085 USDT |
0.0085 USDT |
0.0150 USDT |
0.0134 USDT |
| 2023-09-20 |
0.0086 USDT |
424,138.8576 GFT |
0.0086 USDT |
0.0083 USDT |
0.0091 USDT |
0.0085 USDT |
| 2023-09-19 |
0.0084 USDT |
302,455.0794 GFT |
0.0082 USDT |
0.0081 USDT |
0.0091 USDT |
0.0086 USDT |
| 2023-09-18 |
0.0082 USDT |
171,069.8267 GFT |
0.0080 USDT |
0.0080 USDT |
0.0083 USDT |
0.0081 USDT |
| 2023-09-17 |
0.0084 USDT |
402,388.6421 GFT |
0.0085 USDT |
0.0080 USDT |
0.0086 USDT |
0.0081 USDT |
| 2023-09-16 |
0.0089 USDT |
565,143.7947 GFT |
0.0087 USDT |
0.0086 USDT |
0.0093 USDT |
0.0086 USDT |
| 2023-09-15 |
0.0084 USDT |
360,965.1143 GFT |
0.0084 USDT |
0.0082 USDT |
0.0089 USDT |
0.0086 USDT |
| 2023-09-14 |
0.0083 USDT |
2,238,415.4138 GFT |
0.0083 USDT |
0.0082 USDT |
0.0085 USDT |
0.0084 USDT |
| 2023-09-13 |
0.0086 USDT |
989,525.1844 GFT |
0.0083 USDT |
0.0082 USDT |
0.0097 USDT |
0.0084 USDT |
| 2023-09-12 |
0.0083 USDT |
241,023.7018 GFT |
0.0082 USDT |
0.0081 USDT |
0.0085 USDT |
0.0084 USDT |
| 2023-09-11 |
0.0084 USDT |
556,201.9788 GFT |
0.0088 USDT |
0.0081 USDT |
0.0091 USDT |
0.0082 USDT |
| 2023-09-10 |
0.0094 USDT |
1,221,085.4204 GFT |
0.0106 USDT |
0.0086 USDT |
0.0106 USDT |
0.0090 USDT |
| 2023-09-09 |
0.0107 USDT |
394,974.1136 GFT |
0.0109 USDT |
0.0104 USDT |
0.0110 USDT |
0.0106 USDT |
| 2023-09-08 |
0.0118 USDT |
3,247,349.7648 GFT |
0.0115 USDT |
0.0109 USDT |
0.0132 USDT |
0.0110 USDT |
| 2023-09-07 |
0.0112 USDT |
1,678,125.2323 GFT |
0.0105 USDT |
0.0105 USDT |
0.0116 USDT |
0.0114 USDT |
| 2023-09-06 |
0.0105 USDT |
208,087.9759 GFT |
0.0106 USDT |
0.0103 USDT |
0.0107 USDT |
0.0106 USDT |
| 2023-09-05 |
0.0104 USDT |
262,293.1835 GFT |
0.0103 USDT |
0.0102 USDT |
0.0107 USDT |
0.0106 USDT |
| 2023-09-04 |
0.0104 USDT |
1,251,220.4895 GFT |
0.0101 USDT |
0.0100 USDT |
0.0109 USDT |
0.0105 USDT |
| 2023-09-03 |
0.0102 USDT |
1,320,897.1936 GFT |
0.0102 USDT |
0.0099 USDT |
0.0110 USDT |
0.0101 USDT |
| 2023-09-02 |
0.0103 USDT |
217,583.2786 GFT |
0.0103 USDT |
0.0101 USDT |
0.0106 USDT |
0.0101 USDT |
| 2023-09-01 |
0.0107 USDT |
1,174,091.1596 GFT |
0.0109 USDT |
0.0101 USDT |
0.0119 USDT |
0.0102 USDT |
| 2023-08-31 |
0.0113 USDT |
308,294.9572 GFT |
0.0117 USDT |
0.0110 USDT |
0.0117 USDT |
0.0110 USDT |