Identifier on Kucoin: GGG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0352 USDT |
192,930.3409 |
0.0352 USDT |
0.0345 USDT |
0.0357 USDT |
0.0356 USDT |
| 2024-11-22 |
0.0353 USDT |
876,068.1804 |
0.0357 USDT |
0.0338 USDT |
0.0366 USDT |
0.0352 USDT |
| 2024-11-21 |
0.0353 USDT |
648,238.8927 |
0.0350 USDT |
0.0338 USDT |
0.0370 USDT |
0.0356 USDT |
| 2024-11-20 |
0.0349 USDT |
367,658.9365 |
0.0356 USDT |
0.0338 USDT |
0.0358 USDT |
0.0352 USDT |
| 2024-11-19 |
0.0361 USDT |
923,327.3241 |
0.0355 USDT |
0.0348 USDT |
0.0374 USDT |
0.0356 USDT |
| 2024-11-18 |
0.0356 USDT |
840,834.6621 |
0.0352 USDT |
0.0345 USDT |
0.0390 USDT |
0.0352 USDT |
| 2024-11-17 |
0.0371 USDT |
1,149,495.2886 |
0.0368 USDT |
0.0342 USDT |
0.0410 USDT |
0.0365 USDT |
| 2024-11-16 |
0.0357 USDT |
1,126,512.3404 |
0.0354 USDT |
0.0338 USDT |
0.0381 USDT |
0.0366 USDT |
| 2024-11-15 |
0.0372 USDT |
626,253.0947 |
0.0388 USDT |
0.0355 USDT |
0.0390 USDT |
0.0360 USDT |
| 2024-11-14 |
0.0398 USDT |
1,464,480.0936 |
0.0421 USDT |
0.0371 USDT |
0.0441 USDT |
0.0396 USDT |
| 2024-11-13 |
0.0391 USDT |
449,466.6689 |
0.0406 USDT |
0.0381 USDT |
0.0409 USDT |
0.0381 USDT |
| 2024-11-12 |
0.0427 USDT |
1,814,616.1751 |
0.0468 USDT |
0.0388 USDT |
0.0475 USDT |
0.0418 USDT |
| 2024-11-11 |
0.0440 USDT |
1,985,276.5651 |
0.0429 USDT |
0.0400 USDT |
0.0500 USDT |
0.0467 USDT |
| 2024-11-10 |
0.0413 USDT |
202,959.5391 |
0.0404 USDT |
0.0398 USDT |
0.0425 USDT |
0.0425 USDT |
| 2024-11-09 |
0.0406 USDT |
608,292.8683 |
0.0397 USDT |
0.0393 USDT |
0.0428 USDT |
0.0410 USDT |
| 2024-11-08 |
0.0393 USDT |
896,724.6945 |
0.0415 USDT |
0.0380 USDT |
0.0415 USDT |
0.0396 USDT |
| 2024-11-07 |
0.0422 USDT |
629,739.1128 |
0.0428 USDT |
0.0403 USDT |
0.0445 USDT |
0.0416 USDT |
| 2024-11-06 |
0.0402 USDT |
1,140,205.0379 |
0.0367 USDT |
0.0364 USDT |
0.0450 USDT |
0.0415 USDT |
| 2024-11-05 |
0.0376 USDT |
838,143.5970 |
0.0374 USDT |
0.0352 USDT |
0.0399 USDT |
0.0366 USDT |
| 2024-11-04 |
0.0365 USDT |
443,716.5366 |
0.0349 USDT |
0.0341 USDT |
0.0401 USDT |
0.0364 USDT |
| 2024-11-03 |
0.0354 USDT |
1,169,015.9464 |
0.0344 USDT |
0.0324 USDT |
0.0381 USDT |
0.0349 USDT |
| 2024-11-02 |
0.0343 USDT |
47,699.2508 |
0.0341 USDT |
0.0338 USDT |
0.0349 USDT |
0.0339 USDT |
| 2024-11-01 |
0.0353 USDT |
326,707.0450 |
0.0354 USDT |
0.0341 USDT |
0.0370 USDT |
0.0344 USDT |
| 2024-10-31 |
0.0349 USDT |
276,338.1647 |
0.0352 USDT |
0.0337 USDT |
0.0357 USDT |
0.0345 USDT |
| 2024-10-30 |
0.0361 USDT |
513,812.3384 |
0.0373 USDT |
0.0339 USDT |
0.0380 USDT |
0.0350 USDT |
| 2024-10-29 |
0.0367 USDT |
516,778.4412 |
0.0357 USDT |
0.0353 USDT |
0.0381 USDT |
0.0374 USDT |
| 2024-10-28 |
0.0357 USDT |
172,681.8483 |
0.0352 USDT |
0.0351 USDT |
0.0363 USDT |
0.0357 USDT |
| 2024-10-27 |
0.0346 USDT |
277,897.9277 |
0.0344 USDT |
0.0340 USDT |
0.0362 USDT |
0.0352 USDT |
| 2024-10-26 |
0.0341 USDT |
326,813.2506 |
0.0348 USDT |
0.0335 USDT |
0.0352 USDT |
0.0341 USDT |
| 2024-10-25 |
0.0359 USDT |
364,178.8055 |
0.0378 USDT |
0.0341 USDT |
0.0378 USDT |
0.0356 USDT |
| 2024-10-24 |
0.0374 USDT |
530,014.0346 |
0.0374 USDT |
0.0361 USDT |
0.0399 USDT |
0.0382 USDT |
| 2024-10-23 |
0.0386 USDT |
449,679.4335 |
0.0375 USDT |
0.0375 USDT |
0.0401 USDT |
0.0382 USDT |
| 2024-10-22 |
0.0377 USDT |
323,895.5104 |
0.0385 USDT |
0.0371 USDT |
0.0386 USDT |
0.0374 USDT |
| 2024-10-21 |
0.0392 USDT |
710,273.5997 |
0.0410 USDT |
0.0364 USDT |
0.0419 USDT |
0.0384 USDT |
| 2024-10-20 |
0.0399 USDT |
1,114,137.2916 |
0.0423 USDT |
0.0380 USDT |
0.0432 USDT |
0.0402 USDT |
| 2024-10-19 |
0.0435 USDT |
1,598,849.3962 |
0.0430 USDT |
0.0420 USDT |
0.0461 USDT |
0.0443 USDT |
| 2024-10-18 |
0.0419 USDT |
3,249,567.0513 |
0.0378 USDT |
0.0369 USDT |
0.0490 USDT |
0.0436 USDT |
| 2024-10-17 |
0.0402 USDT |
778,962.4450 |
0.0429 USDT |
0.0375 USDT |
0.0430 USDT |
0.0384 USDT |
| 2024-10-16 |
0.0428 USDT |
1,518,349.8556 |
0.0435 USDT |
0.0407 USDT |
0.0460 USDT |
0.0413 USDT |
| 2024-10-15 |
0.0411 USDT |
2,947,940.5589 |
0.0386 USDT |
0.0360 USDT |
0.0445 USDT |
0.0438 USDT |
| 2024-10-14 |
0.0372 USDT |
433,122.0401 |
0.0355 USDT |
0.0354 USDT |
0.0390 USDT |
0.0381 USDT |
| 2024-10-13 |
0.0374 USDT |
991,418.1146 |
0.0380 USDT |
0.0356 USDT |
0.0400 USDT |
0.0357 USDT |
| 2024-10-12 |
0.0364 USDT |
632,725.6870 |
0.0353 USDT |
0.0345 USDT |
0.0386 USDT |
0.0381 USDT |
| 2024-10-11 |
0.0342 USDT |
1,058,379.0245 |
0.0363 USDT |
0.0323 USDT |
0.0366 USDT |
0.0354 USDT |
| 2024-10-10 |
0.0365 USDT |
473,557.6439 |
0.0366 USDT |
0.0351 USDT |
0.0376 USDT |
0.0359 USDT |
| 2024-10-09 |
0.0367 USDT |
480,003.6600 |
0.0363 USDT |
0.0360 USDT |
0.0376 USDT |
0.0367 USDT |
| 2024-10-08 |
0.0371 USDT |
405,604.8054 |
0.0375 USDT |
0.0361 USDT |
0.0381 USDT |
0.0363 USDT |
| 2024-10-07 |
0.0398 USDT |
378,384.7961 |
0.0387 USDT |
0.0385 USDT |
0.0415 USDT |
0.0387 USDT |
| 2024-10-06 |
0.0391 USDT |
390,930.3849 |
0.0395 USDT |
0.0385 USDT |
0.0408 USDT |
0.0390 USDT |
| 2024-10-05 |
0.0410 USDT |
662,151.1154 |
0.0403 USDT |
0.0393 USDT |
0.0439 USDT |
0.0397 USDT |