Identifier on Kucoin: GGG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-17 |
0.0558 USDT |
549,622.1919 |
0.0555 USDT |
0.0543 USDT |
0.0579 USDT |
0.0567 USDT |
| 2022-10-16 |
0.0550 USDT |
901,153.7641 |
0.0545 USDT |
0.0540 USDT |
0.0571 USDT |
0.0554 USDT |
| 2022-10-15 |
0.0545 USDT |
919,000.4492 |
0.0522 USDT |
0.0520 USDT |
0.0576 USDT |
0.0550 USDT |
| 2022-10-14 |
0.0517 USDT |
933,190.2951 |
0.0509 USDT |
0.0500 USDT |
0.0531 USDT |
0.0521 USDT |
| 2022-10-13 |
0.0498 USDT |
898,992.6737 |
0.0490 USDT |
0.0476 USDT |
0.0521 USDT |
0.0512 USDT |
| 2022-10-12 |
0.0481 USDT |
824,529.1294 |
0.0487 USDT |
0.0465 USDT |
0.0502 USDT |
0.0492 USDT |
| 2022-10-11 |
0.0504 USDT |
507,382.6728 |
0.0505 USDT |
0.0498 USDT |
0.0516 USDT |
0.0505 USDT |
| 2022-10-10 |
0.0502 USDT |
628,256.2089 |
0.0499 USDT |
0.0494 USDT |
0.0522 USDT |
0.0509 USDT |
| 2022-10-09 |
0.0498 USDT |
202,737.5802 |
0.0498 USDT |
0.0492 USDT |
0.0503 USDT |
0.0502 USDT |
| 2022-10-08 |
0.0514 USDT |
617,749.1395 |
0.0520 USDT |
0.0500 USDT |
0.0520 USDT |
0.0504 USDT |
| 2022-10-07 |
0.0518 USDT |
725,628.3496 |
0.0512 USDT |
0.0501 USDT |
0.0530 USDT |
0.0520 USDT |
| 2022-10-06 |
0.0532 USDT |
1,045,071.5595 |
0.0545 USDT |
0.0506 USDT |
0.0560 USDT |
0.0514 USDT |
| 2022-10-05 |
0.0575 USDT |
2,220,642.8538 |
0.0524 USDT |
0.0514 USDT |
0.0663 USDT |
0.0585 USDT |
| 2022-10-04 |
0.0503 USDT |
546,915.1700 |
0.0500 USDT |
0.0494 USDT |
0.0510 USDT |
0.0507 USDT |
| 2022-10-03 |
0.0498 USDT |
757,632.8559 |
0.0504 USDT |
0.0486 USDT |
0.0510 USDT |
0.0503 USDT |
| 2022-10-02 |
0.0503 USDT |
470,144.9148 |
0.0510 USDT |
0.0496 USDT |
0.0511 USDT |
0.0511 USDT |
| 2022-10-01 |
0.0526 USDT |
881,916.7844 |
0.0542 USDT |
0.0501 USDT |
0.0546 USDT |
0.0513 USDT |
| 2022-09-30 |
0.0556 USDT |
1,795,613.9336 |
0.0531 USDT |
0.0524 USDT |
0.0613 USDT |
0.0544 USDT |
| 2022-09-29 |
0.0538 USDT |
1,461,685.6767 |
0.0519 USDT |
0.0517 USDT |
0.0565 USDT |
0.0528 USDT |
| 2022-09-28 |
0.0518 USDT |
609,923.0689 |
0.0528 USDT |
0.0509 USDT |
0.0529 USDT |
0.0515 USDT |
| 2022-09-27 |
0.0536 USDT |
620,811.3121 |
0.0536 USDT |
0.0527 USDT |
0.0547 USDT |
0.0528 USDT |
| 2022-09-26 |
0.0538 USDT |
397,257.1614 |
0.0544 USDT |
0.0522 USDT |
0.0544 USDT |
0.0537 USDT |
| 2022-09-25 |
0.0551 USDT |
598,260.6862 |
0.0555 USDT |
0.0543 USDT |
0.0557 USDT |
0.0543 USDT |
| 2022-09-24 |
0.0566 USDT |
429,487.7845 |
0.0567 USDT |
0.0557 USDT |
0.0571 USDT |
0.0565 USDT |
| 2022-09-23 |
0.0575 USDT |
484,384.7691 |
0.0577 USDT |
0.0568 USDT |
0.0583 USDT |
0.0569 USDT |
| 2022-09-22 |
0.0579 USDT |
87,183.3927 |
0.0573 USDT |
0.0573 USDT |
0.0590 USDT |
0.0578 USDT |
| 2022-09-21 |
0.0589 USDT |
27,204.0091 |
0.0588 USDT |
0.0579 USDT |
0.0598 USDT |
0.0588 USDT |
| 2022-09-20 |
0.0585 USDT |
23,324.9964 |
0.0597 USDT |
0.0579 USDT |
0.0597 USDT |
0.0590 USDT |
| 2022-09-19 |
0.0598 USDT |
38,312.2935 |
0.0603 USDT |
0.0592 USDT |
0.0607 USDT |
0.0597 USDT |
| 2022-09-18 |
0.0621 USDT |
67,276.1714 |
0.0620 USDT |
0.0605 USDT |
0.0633 USDT |
0.0613 USDT |
| 2022-09-17 |
0.0616 USDT |
42,234.4149 |
0.0601 USDT |
0.0599 USDT |
0.0623 USDT |
0.0618 USDT |
| 2022-09-16 |
0.0602 USDT |
92,107.7174 |
0.0601 USDT |
0.0590 USDT |
0.0615 USDT |
0.0599 USDT |
| 2022-09-15 |
0.0616 USDT |
96,370.5269 |
0.0629 USDT |
0.0601 USDT |
0.0631 USDT |
0.0609 USDT |
| 2022-09-14 |
0.0624 USDT |
32,959.8647 |
0.0621 USDT |
0.0609 USDT |
0.0635 USDT |
0.0625 USDT |
| 2022-09-13 |
0.0644 USDT |
83,493.8582 |
0.0666 USDT |
0.0624 USDT |
0.0667 USDT |
0.0629 USDT |
| 2022-09-12 |
0.0664 USDT |
66,653.7899 |
0.0665 USDT |
0.0656 USDT |
0.0681 USDT |
0.0671 USDT |
| 2022-09-11 |
0.0668 USDT |
72,025.4776 |
0.0678 USDT |
0.0657 USDT |
0.0680 USDT |
0.0664 USDT |
| 2022-09-10 |
0.0693 USDT |
218,860.2329 |
0.0733 USDT |
0.0666 USDT |
0.0741 USDT |
0.0682 USDT |
| 2022-09-09 |
0.0763 USDT |
1,701,641.0288 |
0.0646 USDT |
0.0646 USDT |
0.0843 USDT |
0.0720 USDT |
| 2022-09-08 |
0.0647 USDT |
381,415.9076 |
0.0648 USDT |
0.0640 USDT |
0.0658 USDT |
0.0649 USDT |
| 2022-09-07 |
0.0636 USDT |
1,326,074.2807 |
0.0630 USDT |
0.0628 USDT |
0.0649 USDT |
0.0649 USDT |
| 2022-09-06 |
0.0647 USDT |
1,423,595.5982 |
0.0652 USDT |
0.0628 USDT |
0.0657 USDT |
0.0630 USDT |
| 2022-09-05 |
0.0654 USDT |
1,737,239.9073 |
0.0660 USDT |
0.0645 USDT |
0.0661 USDT |
0.0656 USDT |
| 2022-09-04 |
0.0662 USDT |
1,943,910.0414 |
0.0661 USDT |
0.0654 USDT |
0.0670 USDT |
0.0662 USDT |
| 2022-09-03 |
0.0668 USDT |
1,526,188.3870 |
0.0671 USDT |
0.0665 USDT |
0.0673 USDT |
0.0665 USDT |
| 2022-09-02 |
0.0668 USDT |
1,944,616.8645 |
0.0667 USDT |
0.0659 USDT |
0.0685 USDT |
0.0664 USDT |
| 2022-09-01 |
0.0680 USDT |
1,716,116.3157 |
0.0693 USDT |
0.0660 USDT |
0.0698 USDT |
0.0667 USDT |
| 2022-08-31 |
0.0705 USDT |
1,786,726.7003 |
0.0705 USDT |
0.0687 USDT |
0.0720 USDT |
0.0690 USDT |
| 2022-08-30 |
0.0703 USDT |
1,815,272.2917 |
0.0691 USDT |
0.0690 USDT |
0.0718 USDT |
0.0695 USDT |
| 2022-08-29 |
0.0685 USDT |
1,247,016.7299 |
0.0687 USDT |
0.0676 USDT |
0.0696 USDT |
0.0689 USDT |