Identifier on Kucoin: GGG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |