Identifier on Kucoin: GGG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.0864 USDT |
1,137,009.9010 |
0.0865 USDT |
0.0831 USDT |
0.0910 USDT |
0.0851 USDT |
| 2023-02-11 |
0.0875 USDT |
356,724.6727 |
0.0905 USDT |
0.0847 USDT |
0.0921 USDT |
0.0873 USDT |
| 2023-02-10 |
0.0879 USDT |
1,843,239.3322 |
0.0825 USDT |
0.0806 USDT |
0.0947 USDT |
0.0903 USDT |
| 2023-02-09 |
0.0855 USDT |
2,178,692.3773 |
0.0894 USDT |
0.0772 USDT |
0.0937 USDT |
0.0853 USDT |
| 2023-02-08 |
0.0852 USDT |
1,177,206.1273 |
0.0772 USDT |
0.0772 USDT |
0.0966 USDT |
0.0934 USDT |
| 2023-02-07 |
0.0799 USDT |
8,235,578.5396 |
0.0571 USDT |
0.0557 USDT |
0.1070 USDT |
0.0778 USDT |
| 2023-02-06 |
0.0520 USDT |
2,082,550.3988 |
0.0503 USDT |
0.0483 USDT |
0.0581 USDT |
0.0569 USDT |
| 2023-02-05 |
0.0461 USDT |
1,106,352.0243 |
0.0455 USDT |
0.0453 USDT |
0.0471 USDT |
0.0471 USDT |
| 2023-02-04 |
0.0450 USDT |
823,010.5102 |
0.0447 USDT |
0.0444 USDT |
0.0458 USDT |
0.0451 USDT |
| 2023-02-03 |
0.0448 USDT |
885,148.0247 |
0.0459 USDT |
0.0442 USDT |
0.0459 USDT |
0.0448 USDT |
| 2023-02-02 |
0.0443 USDT |
856,196.1120 |
0.0434 USDT |
0.0434 USDT |
0.0452 USDT |
0.0451 USDT |
| 2023-02-01 |
0.0428 USDT |
970,861.8607 |
0.0433 USDT |
0.0422 USDT |
0.0436 USDT |
0.0428 USDT |
| 2023-01-31 |
0.0448 USDT |
1,847,548.1109 |
0.0441 USDT |
0.0426 USDT |
0.0473 USDT |
0.0429 USDT |
| 2023-01-30 |
0.0455 USDT |
1,676,548.9096 |
0.0457 USDT |
0.0440 USDT |
0.0473 USDT |
0.0440 USDT |
| 2023-01-29 |
0.0465 USDT |
2,236,547.6569 |
0.0450 USDT |
0.0449 USDT |
0.0480 USDT |
0.0461 USDT |
| 2023-01-28 |
0.0423 USDT |
2,634,483.8906 |
0.0396 USDT |
0.0394 USDT |
0.0460 USDT |
0.0451 USDT |
| 2023-01-27 |
0.0393 USDT |
786,045.5817 |
0.0391 USDT |
0.0388 USDT |
0.0398 USDT |
0.0397 USDT |
| 2023-01-26 |
0.0390 USDT |
971,370.6254 |
0.0386 USDT |
0.0386 USDT |
0.0393 USDT |
0.0392 USDT |
| 2023-01-25 |
0.0387 USDT |
891,804.0730 |
0.0395 USDT |
0.0381 USDT |
0.0395 USDT |
0.0381 USDT |
| 2023-01-24 |
0.0404 USDT |
1,311,185.1557 |
0.0391 USDT |
0.0389 USDT |
0.0421 USDT |
0.0401 USDT |
| 2023-01-23 |
0.0396 USDT |
1,257,014.2810 |
0.0391 USDT |
0.0378 USDT |
0.0411 USDT |
0.0391 USDT |
| 2023-01-22 |
0.0425 USDT |
1,411,174.7054 |
0.0436 USDT |
0.0414 USDT |
0.0439 USDT |
0.0418 USDT |
| 2023-01-21 |
0.0484 USDT |
3,429,896.0519 |
0.0439 USDT |
0.0430 USDT |
0.0594 USDT |
0.0449 USDT |
| 2023-01-20 |
0.0426 USDT |
2,029,066.4534 |
0.0404 USDT |
0.0396 USDT |
0.0479 USDT |
0.0449 USDT |
| 2023-01-19 |
0.0391 USDT |
1,392,602.9238 |
0.0378 USDT |
0.0367 USDT |
0.0419 USDT |
0.0405 USDT |
| 2023-01-18 |
0.0378 USDT |
911,872.8112 |
0.0381 USDT |
0.0363 USDT |
0.0384 USDT |
0.0378 USDT |
| 2023-01-17 |
0.0380 USDT |
763,656.9078 |
0.0373 USDT |
0.0373 USDT |
0.0388 USDT |
0.0381 USDT |
| 2023-01-16 |
0.0391 USDT |
688,091.3556 |
0.0400 USDT |
0.0371 USDT |
0.0422 USDT |
0.0382 USDT |
| 2023-01-15 |
0.0414 USDT |
982,769.7780 |
0.0447 USDT |
0.0384 USDT |
0.0450 USDT |
0.0398 USDT |
| 2023-01-14 |
0.0415 USDT |
1,575,475.5755 |
0.0394 USDT |
0.0358 USDT |
0.0454 USDT |
0.0433 USDT |
| 2023-01-13 |
0.0382 USDT |
859,638.7243 |
0.0385 USDT |
0.0372 USDT |
0.0395 USDT |
0.0387 USDT |
| 2023-01-12 |
0.0379 USDT |
455,332.2450 |
0.0380 USDT |
0.0369 USDT |
0.0393 USDT |
0.0384 USDT |
| 2023-01-11 |
0.0381 USDT |
234,880.2521 |
0.0383 USDT |
0.0372 USDT |
0.0393 USDT |
0.0377 USDT |
| 2023-01-10 |
0.0377 USDT |
353,226.3502 |
0.0390 USDT |
0.0365 USDT |
0.0392 USDT |
0.0375 USDT |
| 2023-01-09 |
0.0399 USDT |
793,127.6240 |
0.0380 USDT |
0.0380 USDT |
0.0422 USDT |
0.0385 USDT |
| 2023-01-08 |
0.0373 USDT |
179,834.4411 |
0.0371 USDT |
0.0364 USDT |
0.0384 USDT |
0.0380 USDT |
| 2023-01-07 |
0.0372 USDT |
964,953.9316 |
0.0346 USDT |
0.0344 USDT |
0.0408 USDT |
0.0373 USDT |
| 2023-01-06 |
0.0339 USDT |
412,444.1171 |
0.0343 USDT |
0.0325 USDT |
0.0345 USDT |
0.0340 USDT |
| 2023-01-05 |
0.0352 USDT |
441,087.8122 |
0.0356 USDT |
0.0342 USDT |
0.0360 USDT |
0.0343 USDT |
| 2023-01-04 |
0.0346 USDT |
425,597.4550 |
0.0345 USDT |
0.0336 USDT |
0.0353 USDT |
0.0349 USDT |
| 2023-01-03 |
0.0358 USDT |
663,747.0481 |
0.0376 USDT |
0.0329 USDT |
0.0386 USDT |
0.0340 USDT |
| 2023-01-02 |
0.0408 USDT |
6,169,250.9329 |
0.0345 USDT |
0.0343 USDT |
0.0524 USDT |
0.0380 USDT |
| 2023-01-01 |
0.0324 USDT |
668,093.7279 |
0.0317 USDT |
0.0294 USDT |
0.0381 USDT |
0.0319 USDT |
| 2022-12-31 |
0.0321 USDT |
239,108.9441 |
0.0321 USDT |
0.0317 USDT |
0.0326 USDT |
0.0320 USDT |
| 2022-12-30 |
0.0323 USDT |
801,895.1453 |
0.0338 USDT |
0.0310 USDT |
0.0339 USDT |
0.0326 USDT |
| 2022-12-29 |
0.0318 USDT |
694,802.9395 |
0.0311 USDT |
0.0310 USDT |
0.0345 USDT |
0.0320 USDT |
| 2022-12-28 |
0.0310 USDT |
536,982.6067 |
0.0314 USDT |
0.0304 USDT |
0.0316 USDT |
0.0310 USDT |
| 2022-12-27 |
0.0315 USDT |
748,186.1823 |
0.0325 USDT |
0.0303 USDT |
0.0326 USDT |
0.0312 USDT |
| 2022-12-26 |
0.0327 USDT |
566,662.1305 |
0.0331 USDT |
0.0322 USDT |
0.0332 USDT |
0.0328 USDT |
| 2022-12-25 |
0.0336 USDT |
523,451.9906 |
0.0340 USDT |
0.0329 USDT |
0.0343 USDT |
0.0331 USDT |