Identifier on Kucoin: GGG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-14 |
0.0447 USDT |
461,910.7403 |
0.0436 USDT |
0.0428 USDT |
0.0479 USDT |
0.0443 USDT |
| 2023-08-13 |
0.0451 USDT |
1,572,801.6374 |
0.0411 USDT |
0.0404 USDT |
0.0492 USDT |
0.0436 USDT |
| 2023-08-12 |
0.0401 USDT |
2,558,736.6001 |
0.0470 USDT |
0.0354 USDT |
0.0470 USDT |
0.0412 USDT |
| 2023-08-11 |
0.0497 USDT |
2,527,601.2422 |
0.0426 USDT |
0.0390 USDT |
0.0591 USDT |
0.0507 USDT |
| 2023-08-10 |
0.0409 USDT |
506,283.9062 |
0.0407 USDT |
0.0385 USDT |
0.0426 USDT |
0.0414 USDT |
| 2023-08-09 |
0.0432 USDT |
1,430,726.5221 |
0.0435 USDT |
0.0382 USDT |
0.0490 USDT |
0.0412 USDT |
| 2023-08-08 |
0.0513 USDT |
2,109,819.2088 |
0.0556 USDT |
0.0372 USDT |
0.0672 USDT |
0.0424 USDT |
| 2023-08-07 |
0.0608 USDT |
3,962,829.2654 |
0.0513 USDT |
0.0501 USDT |
0.0740 USDT |
0.0550 USDT |
| 2023-08-06 |
0.0564 USDT |
4,434,904.8007 |
0.0490 USDT |
0.0403 USDT |
0.0747 USDT |
0.0574 USDT |
| 2023-08-05 |
0.0458 USDT |
3,159,630.8613 |
0.0369 USDT |
0.0356 USDT |
0.0570 USDT |
0.0486 USDT |
| 2023-08-04 |
0.0381 USDT |
146,674.3573 |
0.0368 USDT |
0.0365 USDT |
0.0405 USDT |
0.0369 USDT |
| 2023-08-03 |
0.0370 USDT |
167,791.5285 |
0.0361 USDT |
0.0351 USDT |
0.0409 USDT |
0.0368 USDT |
| 2023-08-02 |
0.0363 USDT |
184,469.5266 |
0.0345 USDT |
0.0338 USDT |
0.0376 USDT |
0.0358 USDT |
| 2023-08-01 |
0.0347 USDT |
91,999.7334 |
0.0350 USDT |
0.0336 USDT |
0.0354 USDT |
0.0344 USDT |
| 2023-07-31 |
0.0360 USDT |
57,304.3137 |
0.0373 USDT |
0.0353 USDT |
0.0379 USDT |
0.0354 USDT |
| 2023-07-30 |
0.0366 USDT |
50,134.5480 |
0.0376 USDT |
0.0352 USDT |
0.0379 USDT |
0.0370 USDT |
| 2023-07-29 |
0.0358 USDT |
21,650.9866 |
0.0359 USDT |
0.0351 USDT |
0.0363 USDT |
0.0358 USDT |
| 2023-07-28 |
0.0354 USDT |
73,280.7865 |
0.0351 USDT |
0.0347 USDT |
0.0366 USDT |
0.0358 USDT |
| 2023-07-27 |
0.0357 USDT |
138,116.3141 |
0.0364 USDT |
0.0346 USDT |
0.0432 USDT |
0.0347 USDT |
| 2023-07-26 |
0.0357 USDT |
112,437.5686 |
0.0354 USDT |
0.0344 USDT |
0.0373 USDT |
0.0365 USDT |
| 2023-07-25 |
0.0356 USDT |
138,882.5487 |
0.0366 USDT |
0.0334 USDT |
0.0375 USDT |
0.0356 USDT |
| 2023-07-24 |
0.0361 USDT |
83,109.8963 |
0.0375 USDT |
0.0352 USDT |
0.0382 USDT |
0.0365 USDT |
| 2023-07-23 |
0.0374 USDT |
43,968.2782 |
0.0381 USDT |
0.0368 USDT |
0.0383 USDT |
0.0371 USDT |
| 2023-07-22 |
0.0386 USDT |
81,636.4788 |
0.0399 USDT |
0.0372 USDT |
0.0399 USDT |
0.0378 USDT |
| 2023-07-21 |
0.0395 USDT |
31,871.6838 |
0.0395 USDT |
0.0388 USDT |
0.0406 USDT |
0.0393 USDT |
| 2023-07-20 |
0.0392 USDT |
152,479.0688 |
0.0381 USDT |
0.0375 USDT |
0.0402 USDT |
0.0389 USDT |
| 2023-07-19 |
0.0363 USDT |
55,981.6905 |
0.0356 USDT |
0.0351 USDT |
0.0397 USDT |
0.0360 USDT |
| 2023-07-18 |
0.0366 USDT |
284,446.1975 |
0.0375 USDT |
0.0352 USDT |
0.0400 USDT |
0.0360 USDT |
| 2023-07-17 |
0.0388 USDT |
29,586.9524 |
0.0400 USDT |
0.0379 USDT |
0.0400 USDT |
0.0385 USDT |
| 2023-07-16 |
0.0396 USDT |
115,164.2932 |
0.0391 USDT |
0.0382 USDT |
0.0405 USDT |
0.0395 USDT |
| 2023-07-15 |
0.0392 USDT |
83,595.3905 |
0.0386 USDT |
0.0379 USDT |
0.0411 USDT |
0.0388 USDT |
| 2023-07-14 |
0.0399 USDT |
169,662.6754 |
0.0394 USDT |
0.0376 USDT |
0.0424 USDT |
0.0390 USDT |
| 2023-07-13 |
0.0386 USDT |
348,774.6842 |
0.0391 USDT |
0.0365 USDT |
0.0426 USDT |
0.0389 USDT |
| 2023-07-12 |
0.0402 USDT |
85,985.1427 |
0.0407 USDT |
0.0394 USDT |
0.0409 USDT |
0.0394 USDT |
| 2023-07-11 |
0.0402 USDT |
119,560.2821 |
0.0397 USDT |
0.0397 USDT |
0.0409 USDT |
0.0409 USDT |
| 2023-07-10 |
0.0398 USDT |
119,175.9676 |
0.0400 USDT |
0.0390 USDT |
0.0408 USDT |
0.0391 USDT |
| 2023-07-09 |
0.0410 USDT |
385,310.0356 |
0.0416 USDT |
0.0396 USDT |
0.0430 USDT |
0.0405 USDT |
| 2023-07-08 |
0.0416 USDT |
542,291.3945 |
0.0395 USDT |
0.0394 USDT |
0.0444 USDT |
0.0405 USDT |
| 2023-07-07 |
0.0415 USDT |
221,523.5706 |
0.0407 USDT |
0.0387 USDT |
0.0448 USDT |
0.0395 USDT |
| 2023-07-06 |
0.0416 USDT |
344,170.1918 |
0.0432 USDT |
0.0397 USDT |
0.0445 USDT |
0.0412 USDT |
| 2023-07-05 |
0.0440 USDT |
438,980.5196 |
0.0438 USDT |
0.0428 USDT |
0.0456 USDT |
0.0443 USDT |
| 2023-07-04 |
0.0440 USDT |
123,928.8457 |
0.0438 USDT |
0.0428 USDT |
0.0450 USDT |
0.0429 USDT |
| 2023-07-03 |
0.0435 USDT |
285,643.6160 |
0.0426 USDT |
0.0416 USDT |
0.0452 USDT |
0.0438 USDT |
| 2023-07-02 |
0.0454 USDT |
573,777.2006 |
0.0451 USDT |
0.0420 USDT |
0.0490 USDT |
0.0420 USDT |
| 2023-07-01 |
0.0397 USDT |
125,999.2115 |
0.0397 USDT |
0.0383 USDT |
0.0405 USDT |
0.0404 USDT |
| 2023-06-30 |
0.0408 USDT |
306,314.8939 |
0.0440 USDT |
0.0381 USDT |
0.0440 USDT |
0.0403 USDT |
| 2023-06-29 |
0.0430 USDT |
938,186.2187 |
0.0392 USDT |
0.0385 USDT |
0.0470 USDT |
0.0440 USDT |
| 2023-06-28 |
0.0378 USDT |
324,004.8935 |
0.0398 USDT |
0.0350 USDT |
0.0412 USDT |
0.0360 USDT |
| 2023-06-27 |
0.0405 USDT |
179,463.6233 |
0.0401 USDT |
0.0391 USDT |
0.0430 USDT |
0.0418 USDT |
| 2023-06-26 |
0.0405 USDT |
143,700.5453 |
0.0418 USDT |
0.0393 USDT |
0.0418 USDT |
0.0410 USDT |