Identifier on Kucoin: GGG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-03 |
0.0398 USDT |
2,076,929.5702 |
0.0394 USDT |
0.0390 USDT |
0.0406 USDT |
0.0398 USDT |
| 2023-10-02 |
0.0405 USDT |
2,103,642.6127 |
0.0398 USDT |
0.0391 USDT |
0.0435 USDT |
0.0398 USDT |
| 2023-10-01 |
0.0396 USDT |
2,770,110.4636 |
0.0399 USDT |
0.0393 USDT |
0.0409 USDT |
0.0393 USDT |
| 2023-09-30 |
0.0387 USDT |
2,711,032.1695 |
0.0385 USDT |
0.0380 USDT |
0.0405 USDT |
0.0401 USDT |
| 2023-09-29 |
0.0394 USDT |
1,986,266.1371 |
0.0411 USDT |
0.0386 USDT |
0.0413 USDT |
0.0392 USDT |
| 2023-09-28 |
0.0418 USDT |
1,895,925.2760 |
0.0392 USDT |
0.0386 USDT |
0.0440 USDT |
0.0421 USDT |
| 2023-09-27 |
0.0392 USDT |
2,961,456.9206 |
0.0390 USDT |
0.0389 USDT |
0.0402 USDT |
0.0389 USDT |
| 2023-09-26 |
0.0395 USDT |
2,330,452.3428 |
0.0395 USDT |
0.0391 USDT |
0.0404 USDT |
0.0393 USDT |
| 2023-09-25 |
0.0399 USDT |
2,067,338.2883 |
0.0402 USDT |
0.0391 USDT |
0.0405 USDT |
0.0394 USDT |
| 2023-09-24 |
0.0395 USDT |
2,254,909.8610 |
0.0395 USDT |
0.0389 USDT |
0.0406 USDT |
0.0404 USDT |
| 2023-09-23 |
0.0405 USDT |
721,924.7231 |
0.0409 USDT |
0.0395 USDT |
0.0423 USDT |
0.0400 USDT |
| 2023-09-22 |
0.0407 USDT |
119,589.6071 |
0.0399 USDT |
0.0399 USDT |
0.0425 USDT |
0.0409 USDT |
| 2023-09-21 |
0.0404 USDT |
133,332.3538 |
0.0409 USDT |
0.0394 USDT |
0.0416 USDT |
0.0398 USDT |
| 2023-09-20 |
0.0410 USDT |
97,596.2328 |
0.0417 USDT |
0.0407 USDT |
0.0417 USDT |
0.0412 USDT |
| 2023-09-19 |
0.0425 USDT |
142,987.3443 |
0.0426 USDT |
0.0413 USDT |
0.0440 USDT |
0.0417 USDT |
| 2023-09-18 |
0.0429 USDT |
116,026.4402 |
0.0419 USDT |
0.0418 USDT |
0.0440 USDT |
0.0431 USDT |
| 2023-09-17 |
0.0439 USDT |
302,052.5863 |
0.0433 USDT |
0.0424 USDT |
0.0459 USDT |
0.0427 USDT |
| 2023-09-16 |
0.0443 USDT |
1,180,712.8293 |
0.0405 USDT |
0.0405 USDT |
0.0475 USDT |
0.0433 USDT |
| 2023-09-15 |
0.0399 USDT |
342,193.0290 |
0.0404 USDT |
0.0389 USDT |
0.0412 USDT |
0.0405 USDT |
| 2023-09-14 |
0.0411 USDT |
204,497.1793 |
0.0422 USDT |
0.0400 USDT |
0.0423 USDT |
0.0408 USDT |
| 2023-09-13 |
0.0421 USDT |
203,808.9127 |
0.0436 USDT |
0.0400 USDT |
0.0436 USDT |
0.0415 USDT |
| 2023-09-12 |
0.0440 USDT |
66,348.4385 |
0.0441 USDT |
0.0434 USDT |
0.0446 USDT |
0.0439 USDT |
| 2023-09-11 |
0.0448 USDT |
159,590.9107 |
0.0475 USDT |
0.0431 USDT |
0.0480 USDT |
0.0441 USDT |
| 2023-09-10 |
0.0455 USDT |
331,653.5505 |
0.0441 USDT |
0.0430 USDT |
0.0483 USDT |
0.0473 USDT |
| 2023-09-09 |
0.0442 USDT |
59,899.5756 |
0.0433 USDT |
0.0433 USDT |
0.0446 USDT |
0.0443 USDT |
| 2023-09-08 |
0.0452 USDT |
153,576.8776 |
0.0456 USDT |
0.0431 USDT |
0.0470 USDT |
0.0439 USDT |
| 2023-09-07 |
0.0436 USDT |
226,655.8584 |
0.0447 USDT |
0.0424 USDT |
0.0450 USDT |
0.0448 USDT |
| 2023-09-06 |
0.0447 USDT |
185,921.0528 |
0.0452 USDT |
0.0438 USDT |
0.0470 USDT |
0.0439 USDT |
| 2023-09-05 |
0.0450 USDT |
954,927.1230 |
0.0414 USDT |
0.0411 USDT |
0.0493 USDT |
0.0452 USDT |
| 2023-09-04 |
0.0467 USDT |
1,533,251.1136 |
0.0424 USDT |
0.0412 USDT |
0.0532 USDT |
0.0414 USDT |
| 2023-09-03 |
0.0416 USDT |
64,278.5388 |
0.0409 USDT |
0.0403 USDT |
0.0430 USDT |
0.0427 USDT |
| 2023-09-02 |
0.0405 USDT |
55,518.3114 |
0.0409 USDT |
0.0400 USDT |
0.0412 USDT |
0.0412 USDT |
| 2023-09-01 |
0.0416 USDT |
145,629.7396 |
0.0421 USDT |
0.0400 USDT |
0.0426 USDT |
0.0409 USDT |
| 2023-08-31 |
0.0422 USDT |
32,698.4448 |
0.0419 USDT |
0.0413 USDT |
0.0435 USDT |
0.0413 USDT |
| 2023-08-30 |
0.0426 USDT |
175,056.3525 |
0.0415 USDT |
0.0406 USDT |
0.0448 USDT |
0.0417 USDT |
| 2023-08-29 |
0.0428 USDT |
216,483.9274 |
0.0418 USDT |
0.0410 USDT |
0.0444 USDT |
0.0424 USDT |
| 2023-08-28 |
0.0421 USDT |
150,910.1319 |
0.0414 USDT |
0.0405 USDT |
0.0432 USDT |
0.0425 USDT |
| 2023-08-27 |
0.0423 USDT |
215,351.9699 |
0.0441 USDT |
0.0403 USDT |
0.0449 USDT |
0.0412 USDT |
| 2023-08-26 |
0.0425 USDT |
98,335.5402 |
0.0418 USDT |
0.0411 USDT |
0.0440 USDT |
0.0433 USDT |
| 2023-08-25 |
0.0429 USDT |
378,094.5324 |
0.0462 USDT |
0.0396 USDT |
0.0467 USDT |
0.0416 USDT |
| 2023-08-24 |
0.0459 USDT |
509,153.7258 |
0.0445 USDT |
0.0431 USDT |
0.0488 USDT |
0.0465 USDT |
| 2023-08-23 |
0.0441 USDT |
554,763.3400 |
0.0414 USDT |
0.0410 USDT |
0.0471 USDT |
0.0445 USDT |
| 2023-08-22 |
0.0421 USDT |
476,126.4689 |
0.0434 USDT |
0.0400 USDT |
0.0445 USDT |
0.0415 USDT |
| 2023-08-21 |
0.0426 USDT |
308,022.4554 |
0.0415 USDT |
0.0405 USDT |
0.0444 USDT |
0.0434 USDT |
| 2023-08-20 |
0.0415 USDT |
782,026.0011 |
0.0376 USDT |
0.0369 USDT |
0.0460 USDT |
0.0415 USDT |
| 2023-08-19 |
0.0372 USDT |
469,217.3968 |
0.0390 USDT |
0.0355 USDT |
0.0396 USDT |
0.0378 USDT |
| 2023-08-18 |
0.0392 USDT |
344,043.2494 |
0.0390 USDT |
0.0376 USDT |
0.0415 USDT |
0.0381 USDT |
| 2023-08-17 |
0.0402 USDT |
388,778.7502 |
0.0420 USDT |
0.0375 USDT |
0.0429 USDT |
0.0409 USDT |
| 2023-08-16 |
0.0429 USDT |
333,641.7918 |
0.0438 USDT |
0.0411 USDT |
0.0445 USDT |
0.0421 USDT |
| 2023-08-15 |
0.0454 USDT |
362,795.0142 |
0.0446 USDT |
0.0436 USDT |
0.0488 USDT |
0.0440 USDT |