Identifier on Kucoin: GGG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0382 USDT |
748,549.5837 |
0.0372 USDT |
0.0361 USDT |
0.0407 USDT |
0.0399 USDT |
| 2024-10-03 |
0.0370 USDT |
2,242,771.9468 |
0.0406 USDT |
0.0350 USDT |
0.0432 USDT |
0.0374 USDT |
| 2024-10-02 |
0.0440 USDT |
1,557,532.1785 |
0.0406 USDT |
0.0400 USDT |
0.0504 USDT |
0.0406 USDT |
| 2024-10-01 |
0.0444 USDT |
1,090,200.4103 |
0.0435 USDT |
0.0400 USDT |
0.0479 USDT |
0.0408 USDT |
| 2024-09-30 |
0.0438 USDT |
292,748.4509 |
0.0456 USDT |
0.0421 USDT |
0.0459 USDT |
0.0439 USDT |
| 2024-09-29 |
0.0449 USDT |
1,096,563.6520 |
0.0494 USDT |
0.0418 USDT |
0.0496 USDT |
0.0446 USDT |
| 2024-09-28 |
0.0498 USDT |
763,445.2125 |
0.0530 USDT |
0.0474 USDT |
0.0531 USDT |
0.0505 USDT |
| 2024-09-27 |
0.0556 USDT |
1,066,836.5947 |
0.0546 USDT |
0.0525 USDT |
0.0613 USDT |
0.0532 USDT |
| 2024-09-26 |
0.0515 USDT |
1,100,381.7251 |
0.0499 USDT |
0.0496 USDT |
0.0548 USDT |
0.0527 USDT |
| 2024-09-25 |
0.0513 USDT |
1,208,460.9715 |
0.0540 USDT |
0.0479 USDT |
0.0561 USDT |
0.0502 USDT |
| 2024-09-24 |
0.0543 USDT |
1,645,723.7156 |
0.0458 USDT |
0.0448 USDT |
0.0620 USDT |
0.0583 USDT |
| 2024-09-23 |
0.0441 USDT |
1,433,515.4413 |
0.0377 USDT |
0.0377 USDT |
0.0499 USDT |
0.0462 USDT |
| 2024-09-22 |
0.0414 USDT |
1,071,581.2799 |
0.0416 USDT |
0.0385 USDT |
0.0450 USDT |
0.0388 USDT |
| 2024-09-21 |
0.0396 USDT |
1,938,941.6876 |
0.0364 USDT |
0.0362 USDT |
0.0430 USDT |
0.0393 USDT |
| 2024-09-20 |
0.0347 USDT |
392,923.1972 |
0.0349 USDT |
0.0340 USDT |
0.0358 USDT |
0.0340 USDT |
| 2024-09-19 |
0.0332 USDT |
1,412,243.2504 |
0.0342 USDT |
0.0302 USDT |
0.0359 USDT |
0.0350 USDT |
| 2024-09-18 |
0.0340 USDT |
478,669.6346 |
0.0346 USDT |
0.0330 USDT |
0.0353 USDT |
0.0338 USDT |
| 2024-09-17 |
0.0343 USDT |
705,797.5349 |
0.0320 USDT |
0.0316 USDT |
0.0370 USDT |
0.0348 USDT |
| 2024-09-16 |
0.0338 USDT |
647,215.0910 |
0.0338 USDT |
0.0321 USDT |
0.0370 USDT |
0.0329 USDT |
| 2024-09-15 |
0.0350 USDT |
602,870.6573 |
0.0347 USDT |
0.0338 USDT |
0.0368 USDT |
0.0346 USDT |
| 2024-09-14 |
0.0349 USDT |
815,896.5644 |
0.0337 USDT |
0.0333 USDT |
0.0367 USDT |
0.0350 USDT |
| 2024-09-13 |
0.0330 USDT |
521,984.9492 |
0.0334 USDT |
0.0322 USDT |
0.0340 USDT |
0.0329 USDT |
| 2024-09-12 |
0.0330 USDT |
629,164.0375 |
0.0321 USDT |
0.0320 USDT |
0.0340 USDT |
0.0333 USDT |
| 2024-09-11 |
0.0315 USDT |
761,688.5558 |
0.0321 USDT |
0.0298 USDT |
0.0322 USDT |
0.0321 USDT |
| 2024-09-10 |
0.0320 USDT |
728,571.3313 |
0.0325 USDT |
0.0295 USDT |
0.0340 USDT |
0.0319 USDT |
| 2024-09-09 |
0.0312 USDT |
623,867.8793 |
0.0310 USDT |
0.0293 USDT |
0.0328 USDT |
0.0325 USDT |
| 2024-09-08 |
0.0317 USDT |
1,353,417.5859 |
0.0316 USDT |
0.0300 USDT |
0.0340 USDT |
0.0307 USDT |
| 2024-09-07 |
0.0306 USDT |
306,675.3431 |
0.0304 USDT |
0.0297 USDT |
0.0314 USDT |
0.0311 USDT |
| 2024-09-06 |
0.0307 USDT |
409,923.2533 |
0.0323 USDT |
0.0298 USDT |
0.0325 USDT |
0.0299 USDT |
| 2024-09-05 |
0.0323 USDT |
474,960.9561 |
0.0330 USDT |
0.0304 USDT |
0.0340 USDT |
0.0326 USDT |
| 2024-09-04 |
0.0310 USDT |
650,228.5542 |
0.0307 USDT |
0.0298 USDT |
0.0340 USDT |
0.0327 USDT |
| 2024-09-03 |
0.0322 USDT |
434,656.8561 |
0.0328 USDT |
0.0305 USDT |
0.0334 USDT |
0.0312 USDT |
| 2024-09-02 |
0.0319 USDT |
494,328.3387 |
0.0321 USDT |
0.0307 USDT |
0.0328 USDT |
0.0325 USDT |
| 2024-09-01 |
0.0334 USDT |
576,147.2990 |
0.0343 USDT |
0.0321 USDT |
0.0344 USDT |
0.0321 USDT |
| 2024-08-31 |
0.0349 USDT |
367,859.6965 |
0.0347 USDT |
0.0342 USDT |
0.0356 USDT |
0.0348 USDT |
| 2024-08-30 |
0.0349 USDT |
602,767.8868 |
0.0362 USDT |
0.0340 USDT |
0.0364 USDT |
0.0350 USDT |
| 2024-08-29 |
0.0359 USDT |
508,009.8877 |
0.0361 USDT |
0.0356 USDT |
0.0363 USDT |
0.0362 USDT |
| 2024-08-28 |
0.0383 USDT |
749,205.2023 |
0.0365 USDT |
0.0355 USDT |
0.0406 USDT |
0.0365 USDT |
| 2024-08-27 |
0.0370 USDT |
616,553.6680 |
0.0384 USDT |
0.0355 USDT |
0.0392 USDT |
0.0360 USDT |
| 2024-08-26 |
0.0391 USDT |
573,569.3327 |
0.0394 USDT |
0.0379 USDT |
0.0414 USDT |
0.0386 USDT |
| 2024-08-25 |
0.0408 USDT |
433,637.9097 |
0.0433 USDT |
0.0390 USDT |
0.0433 USDT |
0.0399 USDT |
| 2024-08-24 |
0.0428 USDT |
629,397.9233 |
0.0437 USDT |
0.0415 USDT |
0.0450 USDT |
0.0433 USDT |
| 2024-08-23 |
0.0409 USDT |
997,828.5179 |
0.0412 USDT |
0.0390 USDT |
0.0443 USDT |
0.0440 USDT |
| 2024-08-22 |
0.0424 USDT |
3,070,716.8193 |
0.0494 USDT |
0.0390 USDT |
0.0500 USDT |
0.0412 USDT |
| 2024-08-21 |
0.0505 USDT |
487,699.5691 |
0.0498 USDT |
0.0490 USDT |
0.0521 USDT |
0.0498 USDT |
| 2024-08-20 |
0.0509 USDT |
851,660.1567 |
0.0502 USDT |
0.0481 USDT |
0.0560 USDT |
0.0497 USDT |
| 2024-08-19 |
0.0480 USDT |
477,185.6850 |
0.0477 USDT |
0.0459 USDT |
0.0515 USDT |
0.0487 USDT |
| 2024-08-18 |
0.0516 USDT |
747,165.2206 |
0.0495 USDT |
0.0493 USDT |
0.0550 USDT |
0.0497 USDT |
| 2024-08-17 |
0.0477 USDT |
417,511.1450 |
0.0486 USDT |
0.0454 USDT |
0.0500 USDT |
0.0483 USDT |
| 2024-08-16 |
0.0455 USDT |
624,111.2514 |
0.0459 USDT |
0.0426 USDT |
0.0490 USDT |
0.0474 USDT |