Identifier on Kucoin: GGG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-06 |
0.0375 USDT |
700,343.2671 |
0.0367 USDT |
0.0366 USDT |
0.0385 USDT |
0.0369 USDT |
| 2022-12-05 |
0.0418 USDT |
3,637,517.2996 |
0.0369 USDT |
0.0356 USDT |
0.0536 USDT |
0.0378 USDT |
| 2022-12-04 |
0.0363 USDT |
655,121.1638 |
0.0363 USDT |
0.0353 USDT |
0.0370 USDT |
0.0364 USDT |
| 2022-12-03 |
0.0367 USDT |
827,172.6180 |
0.0364 USDT |
0.0357 USDT |
0.0380 USDT |
0.0367 USDT |
| 2022-12-02 |
0.0359 USDT |
579,314.7660 |
0.0359 USDT |
0.0355 USDT |
0.0370 USDT |
0.0364 USDT |
| 2022-12-01 |
0.0362 USDT |
491,210.0345 |
0.0362 USDT |
0.0353 USDT |
0.0370 USDT |
0.0358 USDT |
| 2022-11-30 |
0.0374 USDT |
695,081.7620 |
0.0385 USDT |
0.0360 USDT |
0.0386 USDT |
0.0360 USDT |
| 2022-11-29 |
0.0380 USDT |
1,277,463.2854 |
0.0372 USDT |
0.0364 USDT |
0.0410 USDT |
0.0379 USDT |
| 2022-11-28 |
0.0396 USDT |
1,273,701.5112 |
0.0436 USDT |
0.0360 USDT |
0.0440 USDT |
0.0372 USDT |
| 2022-11-27 |
0.0469 USDT |
2,158,771.5446 |
0.0513 USDT |
0.0421 USDT |
0.0545 USDT |
0.0436 USDT |
| 2022-11-26 |
0.0736 USDT |
9,231,315.5954 |
0.0416 USDT |
0.0415 USDT |
0.1470 USDT |
0.0568 USDT |
| 2022-11-25 |
0.0418 USDT |
211,735.4197 |
0.0417 USDT |
0.0413 USDT |
0.0439 USDT |
0.0415 USDT |
| 2022-11-24 |
0.0412 USDT |
102,067.5090 |
0.0414 USDT |
0.0410 USDT |
0.0419 USDT |
0.0411 USDT |
| 2022-11-23 |
0.0398 USDT |
305,434.1253 |
0.0386 USDT |
0.0384 USDT |
0.0416 USDT |
0.0413 USDT |
| 2022-11-22 |
0.0378 USDT |
401,228.9103 |
0.0369 USDT |
0.0365 USDT |
0.0392 USDT |
0.0385 USDT |
| 2022-11-21 |
0.0370 USDT |
433,873.7594 |
0.0368 USDT |
0.0360 USDT |
0.0382 USDT |
0.0368 USDT |
| 2022-11-20 |
0.0369 USDT |
290,722.5218 |
0.0385 USDT |
0.0362 USDT |
0.0386 USDT |
0.0366 USDT |
| 2022-11-19 |
0.0390 USDT |
54,155.9894 |
0.0397 USDT |
0.0379 USDT |
0.0398 USDT |
0.0380 USDT |
| 2022-11-18 |
0.0393 USDT |
405,520.4254 |
0.0395 USDT |
0.0382 USDT |
0.0401 USDT |
0.0393 USDT |
| 2022-11-17 |
0.0393 USDT |
582,225.8147 |
0.0393 USDT |
0.0385 USDT |
0.0412 USDT |
0.0399 USDT |
| 2022-11-16 |
0.0394 USDT |
219,758.9806 |
0.0396 USDT |
0.0389 USDT |
0.0398 USDT |
0.0390 USDT |
| 2022-11-15 |
0.0398 USDT |
490,460.6364 |
0.0396 USDT |
0.0394 USDT |
0.0402 USDT |
0.0396 USDT |
| 2022-11-14 |
0.0393 USDT |
861,692.1177 |
0.0396 USDT |
0.0383 USDT |
0.0403 USDT |
0.0391 USDT |
| 2022-11-13 |
0.0397 USDT |
690,676.6169 |
0.0401 USDT |
0.0390 USDT |
0.0407 USDT |
0.0402 USDT |
| 2022-11-12 |
0.0426 USDT |
816,494.6791 |
0.0431 USDT |
0.0401 USDT |
0.0453 USDT |
0.0401 USDT |
| 2022-11-11 |
0.0442 USDT |
549,539.5497 |
0.0455 USDT |
0.0416 USDT |
0.0455 USDT |
0.0427 USDT |
| 2022-11-10 |
0.0449 USDT |
796,121.3365 |
0.0452 USDT |
0.0439 USDT |
0.0462 USDT |
0.0447 USDT |
| 2022-11-09 |
0.0521 USDT |
936,022.5152 |
0.0558 USDT |
0.0455 USDT |
0.0559 USDT |
0.0458 USDT |
| 2022-11-08 |
0.0588 USDT |
1,378,922.2202 |
0.0576 USDT |
0.0543 USDT |
0.0677 USDT |
0.0553 USDT |
| 2022-11-07 |
0.0574 USDT |
626,096.2897 |
0.0584 USDT |
0.0564 USDT |
0.0588 USDT |
0.0586 USDT |
| 2022-11-06 |
0.0595 USDT |
657,100.0708 |
0.0593 USDT |
0.0575 USDT |
0.0608 USDT |
0.0586 USDT |
| 2022-11-05 |
0.0590 USDT |
616,262.8942 |
0.0583 USDT |
0.0580 USDT |
0.0607 USDT |
0.0595 USDT |
| 2022-11-04 |
0.0581 USDT |
689,968.6421 |
0.0565 USDT |
0.0564 USDT |
0.0592 USDT |
0.0581 USDT |
| 2022-11-03 |
0.0562 USDT |
553,344.8118 |
0.0553 USDT |
0.0546 USDT |
0.0572 USDT |
0.0566 USDT |
| 2022-11-02 |
0.0563 USDT |
437,978.0690 |
0.0565 USDT |
0.0557 USDT |
0.0574 USDT |
0.0569 USDT |
| 2022-11-01 |
0.0566 USDT |
415,670.6576 |
0.0562 USDT |
0.0552 USDT |
0.0580 USDT |
0.0562 USDT |
| 2022-10-31 |
0.0566 USDT |
728,090.4159 |
0.0565 USDT |
0.0550 USDT |
0.0587 USDT |
0.0562 USDT |
| 2022-10-30 |
0.0562 USDT |
678,791.4882 |
0.0560 USDT |
0.0549 USDT |
0.0582 USDT |
0.0561 USDT |
| 2022-10-29 |
0.0554 USDT |
594,586.1216 |
0.0548 USDT |
0.0547 USDT |
0.0571 USDT |
0.0560 USDT |
| 2022-10-28 |
0.0541 USDT |
744,525.2324 |
0.0544 USDT |
0.0524 USDT |
0.0552 USDT |
0.0551 USDT |
| 2022-10-27 |
0.0550 USDT |
507,931.2334 |
0.0552 USDT |
0.0543 USDT |
0.0554 USDT |
0.0551 USDT |
| 2022-10-26 |
0.0563 USDT |
563,863.4467 |
0.0574 USDT |
0.0549 USDT |
0.0575 USDT |
0.0556 USDT |
| 2022-10-25 |
0.0573 USDT |
371,697.7985 |
0.0565 USDT |
0.0563 USDT |
0.0584 USDT |
0.0582 USDT |
| 2022-10-24 |
0.0568 USDT |
587,701.4802 |
0.0575 USDT |
0.0558 USDT |
0.0576 USDT |
0.0564 USDT |
| 2022-10-23 |
0.0581 USDT |
1,108,394.0581 |
0.0571 USDT |
0.0562 USDT |
0.0614 USDT |
0.0571 USDT |
| 2022-10-22 |
0.0567 USDT |
678,583.0213 |
0.0570 USDT |
0.0560 USDT |
0.0575 USDT |
0.0570 USDT |
| 2022-10-21 |
0.0574 USDT |
579,630.6075 |
0.0581 USDT |
0.0562 USDT |
0.0588 USDT |
0.0567 USDT |
| 2022-10-20 |
0.0576 USDT |
440,814.6420 |
0.0561 USDT |
0.0560 USDT |
0.0591 USDT |
0.0582 USDT |
| 2022-10-19 |
0.0562 USDT |
284,656.2968 |
0.0570 USDT |
0.0552 USDT |
0.0570 USDT |
0.0565 USDT |
| 2022-10-18 |
0.0569 USDT |
310,318.8929 |
0.0565 USDT |
0.0559 USDT |
0.0579 USDT |
0.0572 USDT |