Identifier on Kucoin: GGG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.5377 USDT |
27,942.1452 |
0.5517 USDT |
0.5283 USDT |
0.5517 USDT |
0.5481 USDT |
| 2022-04-17 |
0.5615 USDT |
16,959.4171 |
0.5657 USDT |
0.5520 USDT |
0.5697 USDT |
0.5545 USDT |
| 2022-04-16 |
0.5870 USDT |
12,043.3795 |
0.5879 USDT |
0.5800 USDT |
0.5949 USDT |
0.5800 USDT |
| 2022-04-15 |
0.5974 USDT |
33,094.4138 |
0.5979 USDT |
0.5853 USDT |
0.6059 USDT |
0.5896 USDT |
| 2022-04-14 |
0.6006 USDT |
33,013.2554 |
0.6019 USDT |
0.5979 USDT |
0.6085 USDT |
0.5979 USDT |
| 2022-04-13 |
0.5970 USDT |
32,766.9734 |
0.5848 USDT |
0.5848 USDT |
0.6058 USDT |
0.5989 USDT |
| 2022-04-12 |
0.5897 USDT |
26,943.4422 |
0.5889 USDT |
0.5839 USDT |
0.5969 USDT |
0.5850 USDT |
| 2022-04-11 |
0.6109 USDT |
96,096.3275 |
0.6430 USDT |
0.5851 USDT |
0.6430 USDT |
0.5879 USDT |
| 2022-04-10 |
0.6500 USDT |
86,431.8780 |
0.6594 USDT |
0.6371 USDT |
0.6625 USDT |
0.6508 USDT |
| 2022-04-09 |
0.6628 USDT |
42,280.1838 |
0.6778 USDT |
0.6542 USDT |
0.6778 USDT |
0.6598 USDT |
| 2022-04-08 |
0.7018 USDT |
111,491.4980 |
0.7226 USDT |
0.6762 USDT |
0.7317 USDT |
0.6762 USDT |
| 2022-04-07 |
0.7244 USDT |
96,072.1436 |
0.7229 USDT |
0.6899 USDT |
0.7879 USDT |
0.7361 USDT |
| 2022-04-06 |
0.7844 USDT |
153,615.8316 |
0.8422 USDT |
0.7133 USDT |
0.8456 USDT |
0.7338 USDT |
| 2022-04-05 |
0.8823 USDT |
118,973.1108 |
0.8939 USDT |
0.8520 USDT |
0.9180 USDT |
0.8726 USDT |
| 2022-04-04 |
0.9217 USDT |
146,268.4720 |
0.9583 USDT |
0.8655 USDT |
0.9999 USDT |
0.8947 USDT |
| 2022-04-03 |
0.8980 USDT |
110,731.7397 |
0.8621 USDT |
0.8564 USDT |
0.9438 USDT |
0.9390 USDT |
| 2022-04-02 |
0.8711 USDT |
146,609.2252 |
0.8742 USDT |
0.8464 USDT |
0.8939 USDT |
0.8742 USDT |
| 2022-04-01 |
0.8880 USDT |
154,622.0621 |
0.9167 USDT |
0.8594 USDT |
0.9302 USDT |
0.8772 USDT |
| 2022-03-31 |
0.9397 USDT |
170,460.9639 |
0.8714 USDT |
0.8699 USDT |
0.9995 USDT |
0.9101 USDT |
| 2022-03-30 |
0.8998 USDT |
166,673.5759 |
0.9379 USDT |
0.8594 USDT |
0.9422 USDT |
0.8788 USDT |
| 2022-03-29 |
0.9917 USDT |
51,232.4292 |
0.9898 USDT |
0.9583 USDT |
1.0101 USDT |
0.9599 USDT |
| 2022-03-28 |
0.9868 USDT |
265,748.5569 |
1.0000 USDT |
0.8880 USDT |
1.1033 USDT |
0.9932 USDT |
| 2022-03-27 |
0.9526 USDT |
35,067.0793 |
0.9452 USDT |
0.9327 USDT |
0.9852 USDT |
0.9852 USDT |
| 2022-03-26 |
0.9405 USDT |
56,523.1244 |
0.9431 USDT |
0.9160 USDT |
0.9629 USDT |
0.9485 USDT |
| 2022-03-25 |
0.9163 USDT |
83,573.1748 |
0.9074 USDT |
0.8800 USDT |
0.9663 USDT |
0.9439 USDT |
| 2022-03-24 |
0.8972 USDT |
57,144.2446 |
0.8840 USDT |
0.8720 USDT |
0.9196 USDT |
0.8954 USDT |
| 2022-03-23 |
0.8860 USDT |
56,732.9682 |
0.9119 USDT |
0.8564 USDT |
0.9196 USDT |
0.8804 USDT |
| 2022-03-22 |
0.9214 USDT |
70,197.6727 |
0.8910 USDT |
0.8864 USDT |
0.9599 USDT |
0.9256 USDT |
| 2022-03-21 |
0.8872 USDT |
106,003.7108 |
0.8609 USDT |
0.8534 USDT |
0.9164 USDT |
0.8870 USDT |
| 2022-03-20 |
0.9658 USDT |
697,778.8363 |
0.8422 USDT |
0.8415 USDT |
1.1500 USDT |
0.8780 USDT |
| 2022-03-19 |
0.8604 USDT |
72,796.2345 |
0.8502 USDT |
0.8114 USDT |
0.8932 USDT |
0.8170 USDT |
| 2022-03-18 |
0.8295 USDT |
79,084.2466 |
0.8523 USDT |
0.8003 USDT |
0.8656 USDT |
0.8464 USDT |
| 2022-03-17 |
0.8542 USDT |
37,541.6495 |
0.8682 USDT |
0.8409 USDT |
0.8712 USDT |
0.8651 USDT |
| 2022-03-16 |
0.8770 USDT |
65,276.0689 |
0.8910 USDT |
0.8296 USDT |
0.9258 USDT |
0.8651 USDT |
| 2022-03-15 |
0.8876 USDT |
22,094.7406 |
0.8848 USDT |
0.8676 USDT |
0.9044 USDT |
0.8972 USDT |
| 2022-03-14 |
0.9042 USDT |
36,795.1321 |
0.9183 USDT |
0.8879 USDT |
0.9212 USDT |
0.8909 USDT |
| 2022-03-13 |
0.9539 USDT |
34,889.8174 |
0.9711 USDT |
0.9256 USDT |
0.9759 USDT |
0.9256 USDT |
| 2022-03-12 |
0.9950 USDT |
39,292.4141 |
0.9983 USDT |
0.9713 USDT |
1.0222 USDT |
0.9845 USDT |
| 2022-03-11 |
1.0216 USDT |
40,213.6504 |
1.0204 USDT |
1.0056 USDT |
1.0393 USDT |
1.0136 USDT |
| 2022-03-10 |
1.0599 USDT |
46,697.2147 |
1.0926 USDT |
1.0141 USDT |
1.1031 USDT |
1.0204 USDT |
| 2022-03-09 |
1.1532 USDT |
114,934.6131 |
1.1706 USDT |
1.0926 USDT |
1.2319 USDT |
1.1011 USDT |
| 2022-03-08 |
1.1863 USDT |
49,669.6375 |
1.2317 USDT |
1.1580 USDT |
1.2319 USDT |
1.1650 USDT |
| 2022-03-07 |
1.2961 USDT |
24,494.8761 |
1.3556 USDT |
1.2174 USDT |
1.3898 USDT |
1.2222 USDT |
| 2022-03-06 |
1.3828 USDT |
16,248.2583 |
1.4085 USDT |
1.3596 USDT |
1.4136 USDT |
1.3642 USDT |
| 2022-03-05 |
1.3907 USDT |
11,515.0656 |
1.3871 USDT |
1.3779 USDT |
1.4127 USDT |
1.4085 USDT |
| 2022-03-04 |
1.4551 USDT |
18,059.0388 |
1.4874 USDT |
1.4354 USDT |
1.4880 USDT |
1.4402 USDT |
| 2022-03-03 |
1.5068 USDT |
28,948.5646 |
1.5519 USDT |
1.4731 USDT |
1.5519 USDT |
1.4874 USDT |
| 2022-03-02 |
1.5771 USDT |
34,259.6437 |
1.5865 USDT |
1.5443 USDT |
1.6084 USDT |
1.5443 USDT |
| 2022-03-01 |
1.5261 USDT |
75,653.0656 |
1.4802 USDT |
1.4777 USDT |
1.5867 USDT |
1.5549 USDT |
| 2022-02-28 |
1.3949 USDT |
33,687.0895 |
1.3666 USDT |
1.3528 USDT |
1.4304 USDT |
1.4251 USDT |