Identifier on Kucoin: GGG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.1483 USDT |
1,240,635.7790 |
0.1477 USDT |
0.1441 USDT |
0.1553 USDT |
0.1530 USDT |
| 2022-06-06 |
0.1565 USDT |
1,389,661.5436 |
0.1572 USDT |
0.1477 USDT |
0.1650 USDT |
0.1496 USDT |
| 2022-06-05 |
0.1448 USDT |
1,594,892.4141 |
0.1422 USDT |
0.1407 USDT |
0.1589 USDT |
0.1577 USDT |
| 2022-06-04 |
0.1397 USDT |
1,264,082.9479 |
0.1396 USDT |
0.1385 USDT |
0.1431 USDT |
0.1420 USDT |
| 2022-06-03 |
0.1448 USDT |
1,023,102.0873 |
0.1456 USDT |
0.1411 USDT |
0.1490 USDT |
0.1427 USDT |
| 2022-06-02 |
0.1477 USDT |
993,875.1161 |
0.1479 USDT |
0.1461 USDT |
0.1492 USDT |
0.1476 USDT |
| 2022-06-01 |
0.1545 USDT |
1,168,899.3499 |
0.1600 USDT |
0.1474 USDT |
0.1602 USDT |
0.1495 USDT |
| 2022-05-31 |
0.1582 USDT |
1,319,145.9043 |
0.1621 USDT |
0.1536 USDT |
0.1626 USDT |
0.1598 USDT |
| 2022-05-30 |
0.1584 USDT |
960,080.0900 |
0.1548 USDT |
0.1544 USDT |
0.1605 USDT |
0.1580 USDT |
| 2022-05-29 |
0.1546 USDT |
1,128,310.6047 |
0.1563 USDT |
0.1510 USDT |
0.1590 USDT |
0.1544 USDT |
| 2022-05-28 |
0.1538 USDT |
1,201,913.1662 |
0.1553 USDT |
0.1505 USDT |
0.1562 USDT |
0.1537 USDT |
| 2022-05-27 |
0.1552 USDT |
1,171,155.9559 |
0.1609 USDT |
0.1500 USDT |
0.1609 USDT |
0.1511 USDT |
| 2022-05-26 |
0.1710 USDT |
1,108,134.4813 |
0.1813 USDT |
0.1612 USDT |
0.1831 USDT |
0.1621 USDT |
| 2022-05-25 |
0.1757 USDT |
1,111,145.4198 |
0.1762 USDT |
0.1738 USDT |
0.1813 USDT |
0.1810 USDT |
| 2022-05-24 |
0.1716 USDT |
1,021,813.8133 |
0.1730 USDT |
0.1684 USDT |
0.1748 USDT |
0.1693 USDT |
| 2022-05-23 |
0.1741 USDT |
1,164,996.7160 |
0.1734 USDT |
0.1696 USDT |
0.1829 USDT |
0.1724 USDT |
| 2022-05-22 |
0.1712 USDT |
1,440,075.6160 |
0.1613 USDT |
0.1612 USDT |
0.1797 USDT |
0.1719 USDT |
| 2022-05-21 |
0.1595 USDT |
1,251,843.6070 |
0.1593 USDT |
0.1555 USDT |
0.1644 USDT |
0.1613 USDT |
| 2022-05-20 |
0.1583 USDT |
1,116,182.3840 |
0.1594 USDT |
0.1535 USDT |
0.1647 USDT |
0.1595 USDT |
| 2022-05-19 |
0.1562 USDT |
792,175.5441 |
0.1576 USDT |
0.1502 USDT |
0.1600 USDT |
0.1587 USDT |
| 2022-05-18 |
0.1685 USDT |
1,112,308.7582 |
0.1733 USDT |
0.1582 USDT |
0.1797 USDT |
0.1600 USDT |
| 2022-05-17 |
0.1856 USDT |
1,061,527.3518 |
0.1908 USDT |
0.1679 USDT |
0.1939 USDT |
0.1705 USDT |
| 2022-05-16 |
0.1913 USDT |
914,181.6019 |
0.2000 USDT |
0.1864 USDT |
0.2001 USDT |
0.1927 USDT |
| 2022-05-15 |
0.1930 USDT |
1,028,962.4843 |
0.1930 USDT |
0.1824 USDT |
0.2999 USDT |
0.1959 USDT |
| 2022-05-14 |
0.1914 USDT |
956,139.2559 |
0.1983 USDT |
0.1831 USDT |
0.2000 USDT |
0.1883 USDT |
| 2022-05-13 |
0.1993 USDT |
929,253.3816 |
0.1846 USDT |
0.1837 USDT |
0.2235 USDT |
0.1990 USDT |
| 2022-05-12 |
0.1870 USDT |
1,186,244.9412 |
0.2045 USDT |
0.1561 USDT |
0.2435 USDT |
0.1856 USDT |
| 2022-05-11 |
0.2589 USDT |
746,773.5737 |
0.2956 USDT |
0.2112 USDT |
0.2993 USDT |
0.2113 USDT |
| 2022-05-10 |
0.2925 USDT |
771,380.1126 |
0.2775 USDT |
0.2627 USDT |
0.3138 USDT |
0.2920 USDT |
| 2022-05-09 |
0.3282 USDT |
564,857.6964 |
0.3436 USDT |
0.2901 USDT |
0.3445 USDT |
0.2909 USDT |
| 2022-05-08 |
0.3442 USDT |
448,124.6945 |
0.3497 USDT |
0.3362 USDT |
0.3499 USDT |
0.3464 USDT |
| 2022-05-07 |
0.3614 USDT |
544,109.7656 |
0.3668 USDT |
0.3507 USDT |
0.3681 USDT |
0.3556 USDT |
| 2022-05-06 |
0.3774 USDT |
494,684.0648 |
0.3846 USDT |
0.3672 USDT |
0.3848 USDT |
0.3720 USDT |
| 2022-05-05 |
0.4187 USDT |
464,429.2064 |
0.4349 USDT |
0.3895 USDT |
0.4375 USDT |
0.3916 USDT |
| 2022-05-04 |
0.4214 USDT |
574,867.7139 |
0.4107 USDT |
0.4098 USDT |
0.4366 USDT |
0.4343 USDT |
| 2022-05-03 |
0.4261 USDT |
966,683.5420 |
0.3947 USDT |
0.3927 USDT |
0.4889 USDT |
0.4096 USDT |
| 2022-05-02 |
0.3959 USDT |
464,410.4586 |
0.4029 USDT |
0.3908 USDT |
0.4054 USDT |
0.3952 USDT |
| 2022-05-01 |
0.3962 USDT |
558,740.5311 |
0.4049 USDT |
0.3851 USDT |
0.4052 USDT |
0.4028 USDT |
| 2022-04-30 |
0.4199 USDT |
388,466.3844 |
0.4189 USDT |
0.4139 USDT |
0.4266 USDT |
0.4140 USDT |
| 2022-04-29 |
0.4337 USDT |
335,407.0086 |
0.4426 USDT |
0.4236 USDT |
0.4450 USDT |
0.4239 USDT |
| 2022-04-28 |
0.4428 USDT |
386,677.2415 |
0.4449 USDT |
0.4383 USDT |
0.4450 USDT |
0.4419 USDT |
| 2022-04-27 |
0.4446 USDT |
474,193.6441 |
0.4427 USDT |
0.4377 USDT |
0.4543 USDT |
0.4428 USDT |
| 2022-04-26 |
0.4581 USDT |
448,593.1835 |
0.4620 USDT |
0.4412 USDT |
0.4666 USDT |
0.4449 USDT |
| 2022-04-25 |
0.4671 USDT |
459,061.6507 |
0.4763 USDT |
0.4514 USDT |
0.4860 USDT |
0.4645 USDT |
| 2022-04-24 |
0.4789 USDT |
458,045.8976 |
0.4765 USDT |
0.4500 USDT |
0.4860 USDT |
0.4786 USDT |
| 2022-04-23 |
0.4872 USDT |
425,892.2564 |
0.5068 USDT |
0.4762 USDT |
0.5101 USDT |
0.4769 USDT |
| 2022-04-22 |
0.5165 USDT |
168,668.8238 |
0.5202 USDT |
0.5103 USDT |
0.5228 USDT |
0.5104 USDT |
| 2022-04-21 |
0.5337 USDT |
42,726.4598 |
0.5372 USDT |
0.5301 USDT |
0.5420 USDT |
0.5310 USDT |
| 2022-04-20 |
0.5423 USDT |
30,514.8806 |
0.5409 USDT |
0.5326 USDT |
0.5490 USDT |
0.5417 USDT |
| 2022-04-19 |
0.5518 USDT |
44,952.4357 |
0.5509 USDT |
0.5421 USDT |
0.5626 USDT |
0.5454 USDT |