Identifier on Kucoin: GGG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.0330 USDT |
1,610,746.3107 |
0.0340 USDT |
0.0316 USDT |
0.0352 USDT |
0.0350 USDT |
| 2024-12-23 |
0.0315 USDT |
732,144.4589 |
0.0311 USDT |
0.0301 USDT |
0.0329 USDT |
0.0329 USDT |
| 2024-12-22 |
0.0315 USDT |
866,343.5188 |
0.0317 USDT |
0.0304 USDT |
0.0330 USDT |
0.0312 USDT |
| 2024-12-21 |
0.0330 USDT |
585,687.1045 |
0.0334 USDT |
0.0312 USDT |
0.0349 USDT |
0.0317 USDT |
| 2024-12-20 |
0.0320 USDT |
1,133,388.0769 |
0.0322 USDT |
0.0294 USDT |
0.0341 USDT |
0.0335 USDT |
| 2024-12-19 |
0.0332 USDT |
1,700,088.2658 |
0.0352 USDT |
0.0310 USDT |
0.0359 USDT |
0.0318 USDT |
| 2024-12-18 |
0.0379 USDT |
1,341,930.8869 |
0.0392 USDT |
0.0349 USDT |
0.0408 USDT |
0.0355 USDT |
| 2024-12-17 |
0.0405 USDT |
1,104,163.3870 |
0.0414 USDT |
0.0393 USDT |
0.0418 USDT |
0.0396 USDT |
| 2024-12-16 |
0.0417 USDT |
1,730,090.9520 |
0.0438 USDT |
0.0400 USDT |
0.0445 USDT |
0.0415 USDT |
| 2024-12-15 |
0.0412 USDT |
1,697,341.3019 |
0.0425 USDT |
0.0387 USDT |
0.0450 USDT |
0.0418 USDT |
| 2024-12-14 |
0.0442 USDT |
1,897,582.8478 |
0.0427 USDT |
0.0415 USDT |
0.0475 USDT |
0.0420 USDT |
| 2024-12-13 |
0.0419 USDT |
1,504,065.7223 |
0.0404 USDT |
0.0399 USDT |
0.0436 USDT |
0.0430 USDT |
| 2024-12-12 |
0.0403 USDT |
2,903,178.6384 |
0.0394 USDT |
0.0380 USDT |
0.0428 USDT |
0.0387 USDT |
| 2024-12-11 |
0.0394 USDT |
7,584,676.0554 |
0.0448 USDT |
0.0356 USDT |
0.0448 USDT |
0.0398 USDT |
| 2024-12-10 |
0.0460 USDT |
919,731.5554 |
0.0462 USDT |
0.0430 USDT |
0.0482 USDT |
0.0436 USDT |
| 2024-12-09 |
0.0488 USDT |
856,564.3164 |
0.0517 USDT |
0.0470 USDT |
0.0521 USDT |
0.0477 USDT |
| 2024-12-08 |
0.0512 USDT |
1,575,617.9118 |
0.0520 USDT |
0.0495 USDT |
0.0532 USDT |
0.0520 USDT |
| 2024-12-07 |
0.0518 USDT |
1,495,849.0887 |
0.0523 USDT |
0.0501 USDT |
0.0534 USDT |
0.0519 USDT |
| 2024-12-06 |
0.0518 USDT |
1,903,656.0017 |
0.0501 USDT |
0.0480 USDT |
0.0545 USDT |
0.0529 USDT |
| 2024-12-05 |
0.0565 USDT |
2,145,900.1483 |
0.0577 USDT |
0.0526 USDT |
0.0610 USDT |
0.0566 USDT |
| 2024-12-04 |
0.0545 USDT |
5,659,905.0963 |
0.0520 USDT |
0.0462 USDT |
0.0697 USDT |
0.0538 USDT |
| 2024-12-03 |
0.0503 USDT |
3,587,759.3491 |
0.0550 USDT |
0.0451 USDT |
0.0569 USDT |
0.0486 USDT |
| 2024-12-02 |
0.0537 USDT |
2,916,944.5597 |
0.0511 USDT |
0.0478 USDT |
0.0600 USDT |
0.0571 USDT |
| 2024-12-01 |
0.0488 USDT |
1,876,069.4318 |
0.0510 USDT |
0.0460 USDT |
0.0520 USDT |
0.0480 USDT |
| 2024-11-30 |
0.0483 USDT |
2,735,653.1934 |
0.0447 USDT |
0.0440 USDT |
0.0522 USDT |
0.0502 USDT |
| 2024-11-29 |
0.0429 USDT |
998,455.3726 |
0.0424 USDT |
0.0410 USDT |
0.0447 USDT |
0.0447 USDT |
| 2024-11-28 |
0.0452 USDT |
1,385,900.8050 |
0.0442 USDT |
0.0420 USDT |
0.0500 USDT |
0.0425 USDT |
| 2024-11-27 |
0.0449 USDT |
953,209.8864 |
0.0438 USDT |
0.0430 USDT |
0.0470 USDT |
0.0440 USDT |
| 2024-11-26 |
0.0449 USDT |
1,374,492.3944 |
0.0480 USDT |
0.0411 USDT |
0.0502 USDT |
0.0420 USDT |
| 2024-11-25 |
0.0472 USDT |
2,006,989.4043 |
0.0480 USDT |
0.0450 USDT |
0.0496 USDT |
0.0471 USDT |
| 2024-11-24 |
0.0480 USDT |
7,940,803.7316 |
0.0374 USDT |
0.0372 USDT |
0.0558 USDT |
0.0480 USDT |
| 2024-11-23 |
0.0367 USDT |
1,199,055.1294 |
0.0352 USDT |
0.0345 USDT |
0.0393 USDT |
0.0380 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 |