Identifier on Kucoin: GGG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-28 |
0.0701 USDT |
1,827,401.1516 |
0.0704 USDT |
0.0693 USDT |
0.0719 USDT |
0.0698 USDT |
| 2022-08-27 |
0.0707 USDT |
1,552,714.5175 |
0.0717 USDT |
0.0700 USDT |
0.0718 USDT |
0.0705 USDT |
| 2022-08-26 |
0.0746 USDT |
1,435,828.8434 |
0.0767 USDT |
0.0718 USDT |
0.0767 USDT |
0.0720 USDT |
| 2022-08-25 |
0.0763 USDT |
1,591,640.4077 |
0.0768 USDT |
0.0746 USDT |
0.0776 USDT |
0.0761 USDT |
| 2022-08-24 |
0.0772 USDT |
1,482,235.5248 |
0.0775 USDT |
0.0755 USDT |
0.0798 USDT |
0.0766 USDT |
| 2022-08-23 |
0.0777 USDT |
1,147,728.6911 |
0.0774 USDT |
0.0766 USDT |
0.0790 USDT |
0.0774 USDT |
| 2022-08-22 |
0.0773 USDT |
1,121,864.3417 |
0.0801 USDT |
0.0751 USDT |
0.0802 USDT |
0.0774 USDT |
| 2022-08-21 |
0.0804 USDT |
794,844.9786 |
0.0791 USDT |
0.0782 USDT |
0.0820 USDT |
0.0805 USDT |
| 2022-08-20 |
0.0784 USDT |
1,519,688.7556 |
0.0777 USDT |
0.0776 USDT |
0.0795 USDT |
0.0787 USDT |
| 2022-08-19 |
0.0801 USDT |
1,711,877.5717 |
0.0845 USDT |
0.0775 USDT |
0.0846 USDT |
0.0785 USDT |
| 2022-08-18 |
0.0867 USDT |
1,770,760.0006 |
0.0889 USDT |
0.0849 USDT |
0.0890 USDT |
0.0863 USDT |
| 2022-08-17 |
0.0865 USDT |
2,075,212.5558 |
0.0846 USDT |
0.0838 USDT |
0.0919 USDT |
0.0870 USDT |
| 2022-08-16 |
0.0826 USDT |
1,469,895.4831 |
0.0834 USDT |
0.0805 USDT |
0.0846 USDT |
0.0845 USDT |
| 2022-08-15 |
0.0843 USDT |
1,435,379.7872 |
0.0841 USDT |
0.0824 USDT |
0.0870 USDT |
0.0858 USDT |
| 2022-08-14 |
0.0875 USDT |
1,147,947.3949 |
0.0901 USDT |
0.0827 USDT |
0.0901 USDT |
0.0868 USDT |
| 2022-08-13 |
0.0921 USDT |
1,615,081.3975 |
0.0968 USDT |
0.0866 USDT |
0.0973 USDT |
0.0880 USDT |
| 2022-08-12 |
0.0988 USDT |
1,282,170.2019 |
0.1000 USDT |
0.0953 USDT |
0.1005 USDT |
0.0979 USDT |
| 2022-08-11 |
0.1009 USDT |
1,340,664.1349 |
0.1007 USDT |
0.0993 USDT |
0.1026 USDT |
0.0999 USDT |
| 2022-08-10 |
0.1013 USDT |
1,656,071.3348 |
0.1040 USDT |
0.0984 USDT |
0.1040 USDT |
0.1014 USDT |
| 2022-08-09 |
0.1025 USDT |
1,448,155.8184 |
0.1037 USDT |
0.0993 USDT |
0.1056 USDT |
0.1020 USDT |
| 2022-08-08 |
0.1035 USDT |
1,362,466.0067 |
0.1016 USDT |
0.1015 USDT |
0.1060 USDT |
0.1049 USDT |
| 2022-08-07 |
0.1004 USDT |
1,338,275.3351 |
0.1012 USDT |
0.0987 USDT |
0.1024 USDT |
0.1014 USDT |
| 2022-08-06 |
0.1021 USDT |
1,450,715.0359 |
0.1026 USDT |
0.1000 USDT |
0.1042 USDT |
0.1017 USDT |
| 2022-08-05 |
0.1000 USDT |
2,016,855.6885 |
0.0983 USDT |
0.0962 USDT |
0.1063 USDT |
0.1026 USDT |
| 2022-08-04 |
0.1010 USDT |
1,694,910.8247 |
0.1026 USDT |
0.0954 USDT |
0.1048 USDT |
0.0982 USDT |
| 2022-08-03 |
0.1002 USDT |
1,516,656.2044 |
0.0974 USDT |
0.0964 USDT |
0.1048 USDT |
0.1038 USDT |
| 2022-08-02 |
0.0968 USDT |
1,565,920.8808 |
0.0942 USDT |
0.0912 USDT |
0.1020 USDT |
0.0993 USDT |
| 2022-08-01 |
0.0949 USDT |
829,674.7865 |
0.0926 USDT |
0.0917 USDT |
0.0969 USDT |
0.0938 USDT |
| 2022-07-31 |
0.0940 USDT |
193,183.1535 |
0.0937 USDT |
0.0925 USDT |
0.0958 USDT |
0.0927 USDT |
| 2022-07-30 |
0.0941 USDT |
144,107.5157 |
0.0937 USDT |
0.0928 USDT |
0.0965 USDT |
0.0945 USDT |
| 2022-07-29 |
0.0924 USDT |
140,823.4059 |
0.0907 USDT |
0.0905 USDT |
0.0941 USDT |
0.0924 USDT |
| 2022-07-28 |
0.0898 USDT |
126,283.3313 |
0.0907 USDT |
0.0881 USDT |
0.0921 USDT |
0.0911 USDT |
| 2022-07-27 |
0.0910 USDT |
82,579.9817 |
0.0902 USDT |
0.0891 USDT |
0.0924 USDT |
0.0916 USDT |
| 2022-07-26 |
0.0899 USDT |
74,808.5556 |
0.0925 USDT |
0.0881 USDT |
0.0925 USDT |
0.0901 USDT |
| 2022-07-25 |
0.0944 USDT |
289,665.3724 |
0.0969 USDT |
0.0923 USDT |
0.0990 USDT |
0.0933 USDT |
| 2022-07-24 |
0.0994 USDT |
1,094,502.8988 |
0.0929 USDT |
0.0907 USDT |
0.1200 USDT |
0.0951 USDT |
| 2022-07-23 |
0.0970 USDT |
622,179.2452 |
0.0955 USDT |
0.0901 USDT |
0.1300 USDT |
0.0913 USDT |
| 2022-07-22 |
0.0981 USDT |
565,318.0447 |
0.0951 USDT |
0.0912 USDT |
0.1058 USDT |
0.0958 USDT |
| 2022-07-21 |
0.0939 USDT |
324,358.9410 |
0.0921 USDT |
0.0911 USDT |
0.0977 USDT |
0.0953 USDT |
| 2022-07-20 |
0.0960 USDT |
91,006.7989 |
0.0971 USDT |
0.0940 USDT |
0.0989 USDT |
0.0951 USDT |
| 2022-07-19 |
0.0988 USDT |
920,714.8898 |
0.0910 USDT |
0.0910 USDT |
0.1228 USDT |
0.0975 USDT |
| 2022-07-18 |
0.0913 USDT |
338,343.5537 |
0.0891 USDT |
0.0877 USDT |
0.0958 USDT |
0.0899 USDT |
| 2022-07-17 |
0.0908 USDT |
87,624.2338 |
0.0897 USDT |
0.0884 USDT |
0.0924 USDT |
0.0895 USDT |
| 2022-07-16 |
0.0888 USDT |
33,281.0816 |
0.0882 USDT |
0.0860 USDT |
0.0909 USDT |
0.0899 USDT |
| 2022-07-15 |
0.0882 USDT |
159,065.3018 |
0.0884 USDT |
0.0861 USDT |
0.0907 USDT |
0.0877 USDT |
| 2022-07-14 |
0.0872 USDT |
73,259.7532 |
0.0870 USDT |
0.0851 USDT |
0.0904 USDT |
0.0880 USDT |
| 2022-07-13 |
0.0876 USDT |
254,038.5964 |
0.0853 USDT |
0.0847 USDT |
0.0910 USDT |
0.0864 USDT |
| 2022-07-12 |
0.0865 USDT |
82,378.6411 |
0.0876 USDT |
0.0844 USDT |
0.0883 USDT |
0.0849 USDT |
| 2022-07-11 |
0.0884 USDT |
27,147.1278 |
0.0896 USDT |
0.0874 USDT |
0.0907 USDT |
0.0883 USDT |
| 2022-07-10 |
0.0910 USDT |
130,544.2695 |
0.0924 USDT |
0.0886 USDT |
0.0932 USDT |
0.0896 USDT |