Identifier on Kucoin: GGG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-25 |
0.0417 USDT |
221,551.6204 |
0.0413 USDT |
0.0405 USDT |
0.0429 USDT |
0.0411 USDT |
| 2023-06-24 |
0.0426 USDT |
204,887.4938 |
0.0413 USDT |
0.0404 USDT |
0.0450 USDT |
0.0411 USDT |
| 2023-06-23 |
0.0418 USDT |
645,085.2395 |
0.0386 USDT |
0.0381 USDT |
0.0478 USDT |
0.0434 USDT |
| 2023-06-22 |
0.0400 USDT |
246,166.1042 |
0.0399 USDT |
0.0381 USDT |
0.0440 USDT |
0.0385 USDT |
| 2023-06-21 |
0.0392 USDT |
328,493.9166 |
0.0376 USDT |
0.0372 USDT |
0.0410 USDT |
0.0399 USDT |
| 2023-06-20 |
0.0368 USDT |
152,467.9454 |
0.0362 USDT |
0.0358 USDT |
0.0391 USDT |
0.0376 USDT |
| 2023-06-19 |
0.0358 USDT |
314,750.3350 |
0.0372 USDT |
0.0341 USDT |
0.0376 USDT |
0.0360 USDT |
| 2023-06-18 |
0.0391 USDT |
789,012.8952 |
0.0420 USDT |
0.0355 USDT |
0.0441 USDT |
0.0373 USDT |
| 2023-06-17 |
0.0426 USDT |
1,587,662.6110 |
0.0388 USDT |
0.0377 USDT |
0.0487 USDT |
0.0417 USDT |
| 2023-06-16 |
0.0377 USDT |
1,135,319.5729 |
0.0346 USDT |
0.0337 USDT |
0.0445 USDT |
0.0386 USDT |
| 2023-06-15 |
0.0348 USDT |
129,983.3898 |
0.0354 USDT |
0.0336 USDT |
0.0360 USDT |
0.0357 USDT |
| 2023-06-14 |
0.0365 USDT |
503,034.7661 |
0.0354 USDT |
0.0340 USDT |
0.0395 USDT |
0.0352 USDT |
| 2023-06-13 |
0.0359 USDT |
482,982.9855 |
0.0344 USDT |
0.0334 USDT |
0.0397 USDT |
0.0354 USDT |
| 2023-06-12 |
0.0341 USDT |
482,530.5123 |
0.0349 USDT |
0.0326 USDT |
0.0380 USDT |
0.0335 USDT |
| 2023-06-11 |
0.0361 USDT |
344,635.4009 |
0.0362 USDT |
0.0346 USDT |
0.0384 USDT |
0.0356 USDT |
| 2023-06-10 |
0.0355 USDT |
491,199.3704 |
0.0387 USDT |
0.0331 USDT |
0.0388 USDT |
0.0362 USDT |
| 2023-06-09 |
0.0385 USDT |
170,779.4442 |
0.0360 USDT |
0.0360 USDT |
0.0404 USDT |
0.0385 USDT |
| 2023-06-08 |
0.0378 USDT |
488,365.0583 |
0.0394 USDT |
0.0356 USDT |
0.0400 USDT |
0.0368 USDT |
| 2023-06-07 |
0.0403 USDT |
343,529.1718 |
0.0424 USDT |
0.0381 USDT |
0.0436 USDT |
0.0394 USDT |
| 2023-06-06 |
0.0425 USDT |
237,331.0451 |
0.0434 USDT |
0.0410 USDT |
0.0456 USDT |
0.0432 USDT |
| 2023-06-05 |
0.0458 USDT |
689,478.4602 |
0.0520 USDT |
0.0408 USDT |
0.0539 USDT |
0.0421 USDT |
| 2023-06-04 |
0.0517 USDT |
3,932,419.2712 |
0.0450 USDT |
0.0419 USDT |
0.0664 USDT |
0.0528 USDT |
| 2023-06-03 |
0.0449 USDT |
530,697.6896 |
0.0437 USDT |
0.0420 USDT |
0.0476 USDT |
0.0437 USDT |
| 2023-06-02 |
0.0428 USDT |
190,025.9945 |
0.0415 USDT |
0.0411 USDT |
0.0456 USDT |
0.0430 USDT |
| 2023-06-01 |
0.0428 USDT |
187,525.7421 |
0.0425 USDT |
0.0412 USDT |
0.0439 USDT |
0.0415 USDT |
| 2023-05-31 |
0.0432 USDT |
184,006.6653 |
0.0439 USDT |
0.0425 USDT |
0.0444 USDT |
0.0430 USDT |
| 2023-05-30 |
0.0440 USDT |
235,395.9474 |
0.0450 USDT |
0.0430 USDT |
0.0451 USDT |
0.0436 USDT |
| 2023-05-29 |
0.0444 USDT |
355,567.8915 |
0.0447 USDT |
0.0430 USDT |
0.0459 USDT |
0.0446 USDT |
| 2023-05-28 |
0.0449 USDT |
685,271.8416 |
0.0446 USDT |
0.0430 USDT |
0.0466 USDT |
0.0437 USDT |
| 2023-05-27 |
0.0450 USDT |
173,737.5463 |
0.0455 USDT |
0.0435 USDT |
0.0456 USDT |
0.0439 USDT |
| 2023-05-26 |
0.0423 USDT |
300,074.8007 |
0.0421 USDT |
0.0408 USDT |
0.0450 USDT |
0.0419 USDT |
| 2023-05-25 |
0.0427 USDT |
266,713.4084 |
0.0442 USDT |
0.0419 USDT |
0.0445 USDT |
0.0421 USDT |
| 2023-05-24 |
0.0457 USDT |
938,532.9371 |
0.0492 USDT |
0.0436 USDT |
0.0504 USDT |
0.0436 USDT |
| 2023-05-23 |
0.0514 USDT |
542,205.9489 |
0.0494 USDT |
0.0483 USDT |
0.0559 USDT |
0.0487 USDT |
| 2023-05-22 |
0.0520 USDT |
465,546.7180 |
0.0562 USDT |
0.0496 USDT |
0.0562 USDT |
0.0500 USDT |
| 2023-05-21 |
0.0562 USDT |
259,139.9042 |
0.0538 USDT |
0.0538 USDT |
0.0576 USDT |
0.0562 USDT |
| 2023-05-20 |
0.0553 USDT |
468,475.3258 |
0.0588 USDT |
0.0528 USDT |
0.0588 USDT |
0.0534 USDT |
| 2023-05-19 |
0.0594 USDT |
89,705.2290 |
0.0602 USDT |
0.0581 USDT |
0.0607 USDT |
0.0590 USDT |
| 2023-05-18 |
0.0593 USDT |
322,908.4213 |
0.0633 USDT |
0.0544 USDT |
0.0634 USDT |
0.0604 USDT |
| 2023-05-17 |
0.0630 USDT |
307,530.1708 |
0.0639 USDT |
0.0610 USDT |
0.0658 USDT |
0.0636 USDT |
| 2023-05-16 |
0.0635 USDT |
281,393.9087 |
0.0630 USDT |
0.0616 USDT |
0.0649 USDT |
0.0636 USDT |
| 2023-05-15 |
0.0625 USDT |
313,416.7259 |
0.0612 USDT |
0.0605 USDT |
0.0658 USDT |
0.0630 USDT |
| 2023-05-14 |
0.0609 USDT |
118,175.4950 |
0.0613 USDT |
0.0591 USDT |
0.0620 USDT |
0.0619 USDT |
| 2023-05-13 |
0.0622 USDT |
278,393.6434 |
0.0624 USDT |
0.0609 USDT |
0.0633 USDT |
0.0627 USDT |
| 2023-05-12 |
0.0637 USDT |
1,348,353.3686 |
0.0733 USDT |
0.0555 USDT |
0.0745 USDT |
0.0629 USDT |
| 2023-05-11 |
0.0778 USDT |
304,729.9221 |
0.0816 USDT |
0.0737 USDT |
0.0823 USDT |
0.0737 USDT |
| 2023-05-10 |
0.0819 USDT |
269,922.0148 |
0.0809 USDT |
0.0800 USDT |
0.0850 USDT |
0.0820 USDT |
| 2023-05-09 |
0.0814 USDT |
241,405.3817 |
0.0813 USDT |
0.0800 USDT |
0.0838 USDT |
0.0817 USDT |
| 2023-05-08 |
0.0826 USDT |
633,917.2213 |
0.0859 USDT |
0.0807 USDT |
0.0865 USDT |
0.0823 USDT |
| 2023-05-07 |
0.0863 USDT |
1,116,314.0104 |
0.0893 USDT |
0.0815 USDT |
0.0909 USDT |
0.0852 USDT |