Identifier on Kucoin: GGG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-04 |
0.0365 USDT |
443,716.5366 |
0.0349 USDT |
0.0341 USDT |
0.0401 USDT |
0.0364 USDT |
| 2024-11-03 |
0.0354 USDT |
1,169,015.9464 |
0.0344 USDT |
0.0324 USDT |
0.0381 USDT |
0.0349 USDT |
| 2024-11-02 |
0.0343 USDT |
47,699.2508 |
0.0341 USDT |
0.0338 USDT |
0.0349 USDT |
0.0339 USDT |
| 2024-11-01 |
0.0353 USDT |
326,707.0450 |
0.0354 USDT |
0.0341 USDT |
0.0370 USDT |
0.0344 USDT |
| 2024-10-31 |
0.0349 USDT |
276,338.1647 |
0.0352 USDT |
0.0337 USDT |
0.0357 USDT |
0.0345 USDT |
| 2024-10-30 |
0.0361 USDT |
513,812.3384 |
0.0373 USDT |
0.0339 USDT |
0.0380 USDT |
0.0350 USDT |
| 2024-10-29 |
0.0367 USDT |
516,778.4412 |
0.0357 USDT |
0.0353 USDT |
0.0381 USDT |
0.0374 USDT |
| 2024-10-28 |
0.0357 USDT |
172,681.8483 |
0.0352 USDT |
0.0351 USDT |
0.0363 USDT |
0.0357 USDT |
| 2024-10-27 |
0.0346 USDT |
277,897.9277 |
0.0344 USDT |
0.0340 USDT |
0.0362 USDT |
0.0352 USDT |
| 2024-10-26 |
0.0341 USDT |
326,813.2506 |
0.0348 USDT |
0.0335 USDT |
0.0352 USDT |
0.0341 USDT |
| 2024-10-25 |
0.0359 USDT |
364,178.8055 |
0.0378 USDT |
0.0341 USDT |
0.0378 USDT |
0.0356 USDT |
| 2024-10-24 |
0.0374 USDT |
530,014.0346 |
0.0374 USDT |
0.0361 USDT |
0.0399 USDT |
0.0382 USDT |
| 2024-10-23 |
0.0386 USDT |
449,679.4335 |
0.0375 USDT |
0.0375 USDT |
0.0401 USDT |
0.0382 USDT |
| 2024-10-22 |
0.0377 USDT |
323,895.5104 |
0.0385 USDT |
0.0371 USDT |
0.0386 USDT |
0.0374 USDT |
| 2024-10-21 |
0.0392 USDT |
710,273.5997 |
0.0410 USDT |
0.0364 USDT |
0.0419 USDT |
0.0384 USDT |
| 2024-10-20 |
0.0399 USDT |
1,114,137.2916 |
0.0423 USDT |
0.0380 USDT |
0.0432 USDT |
0.0402 USDT |
| 2024-10-19 |
0.0435 USDT |
1,598,849.3962 |
0.0430 USDT |
0.0420 USDT |
0.0461 USDT |
0.0443 USDT |
| 2024-10-18 |
0.0419 USDT |
3,249,567.0513 |
0.0378 USDT |
0.0369 USDT |
0.0490 USDT |
0.0436 USDT |
| 2024-10-17 |
0.0402 USDT |
778,962.4450 |
0.0429 USDT |
0.0375 USDT |
0.0430 USDT |
0.0384 USDT |
| 2024-10-16 |
0.0428 USDT |
1,518,349.8556 |
0.0435 USDT |
0.0407 USDT |
0.0460 USDT |
0.0413 USDT |
| 2024-10-15 |
0.0411 USDT |
2,947,940.5589 |
0.0386 USDT |
0.0360 USDT |
0.0445 USDT |
0.0438 USDT |
| 2024-10-14 |
0.0372 USDT |
433,122.0401 |
0.0355 USDT |
0.0354 USDT |
0.0390 USDT |
0.0381 USDT |
| 2024-10-13 |
0.0374 USDT |
991,418.1146 |
0.0380 USDT |
0.0356 USDT |
0.0400 USDT |
0.0357 USDT |
| 2024-10-12 |
0.0364 USDT |
632,725.6870 |
0.0353 USDT |
0.0345 USDT |
0.0386 USDT |
0.0381 USDT |
| 2024-10-11 |
0.0342 USDT |
1,058,379.0245 |
0.0363 USDT |
0.0323 USDT |
0.0366 USDT |
0.0354 USDT |
| 2024-10-10 |
0.0365 USDT |
473,557.6439 |
0.0366 USDT |
0.0351 USDT |
0.0376 USDT |
0.0359 USDT |
| 2024-10-09 |
0.0367 USDT |
480,003.6600 |
0.0363 USDT |
0.0360 USDT |
0.0376 USDT |
0.0367 USDT |
| 2024-10-08 |
0.0371 USDT |
405,604.8054 |
0.0375 USDT |
0.0361 USDT |
0.0381 USDT |
0.0363 USDT |
| 2024-10-07 |
0.0398 USDT |
378,384.7961 |
0.0387 USDT |
0.0385 USDT |
0.0415 USDT |
0.0387 USDT |
| 2024-10-06 |
0.0391 USDT |
390,930.3849 |
0.0395 USDT |
0.0385 USDT |
0.0408 USDT |
0.0390 USDT |
| 2024-10-05 |
0.0410 USDT |
662,151.1154 |
0.0403 USDT |
0.0393 USDT |
0.0439 USDT |
0.0397 USDT |
| 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 |