Identifier on Kucoin: GGG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
1.4043 USDT |
25,610.9615 |
1.4162 USDT |
1.3669 USDT |
1.4364 USDT |
1.3734 USDT |
| 2022-02-26 |
1.4336 USDT |
40,878.5276 |
1.4499 USDT |
1.4000 USDT |
1.4727 USDT |
1.4131 USDT |
| 2022-02-25 |
1.4473 USDT |
42,622.9580 |
1.4099 USDT |
1.3723 USDT |
1.5261 USDT |
1.4474 USDT |
| 2022-02-24 |
1.3570 USDT |
79,450.4474 |
1.5362 USDT |
1.1852 USDT |
1.5362 USDT |
1.3271 USDT |
| 2022-02-23 |
1.5622 USDT |
28,242.6718 |
1.5362 USDT |
1.5288 USDT |
1.6003 USDT |
1.5443 USDT |
| 2022-02-22 |
1.5270 USDT |
45,812.6678 |
1.5707 USDT |
1.5000 USDT |
1.5707 USDT |
1.5262 USDT |
| 2022-02-21 |
1.6154 USDT |
50,555.7093 |
1.6005 USDT |
1.5626 USDT |
1.6680 USDT |
1.6140 USDT |
| 2022-02-20 |
1.6526 USDT |
77,965.5141 |
1.7361 USDT |
1.5613 USDT |
1.7448 USDT |
1.5921 USDT |
| 2022-02-19 |
1.7605 USDT |
34,161.8009 |
1.7392 USDT |
1.7246 USDT |
1.7973 USDT |
1.7556 USDT |
| 2022-02-18 |
1.7860 USDT |
76,937.3168 |
1.8209 USDT |
1.7500 USDT |
1.8362 USDT |
1.7537 USDT |
| 2022-02-17 |
1.9823 USDT |
58,728.7240 |
2.0575 USDT |
1.8806 USDT |
2.0868 USDT |
1.8838 USDT |
| 2022-02-16 |
2.0925 USDT |
54,491.9231 |
2.1366 USDT |
2.0217 USDT |
2.1394 USDT |
2.0798 USDT |
| 2022-02-15 |
2.1309 USDT |
152,847.7332 |
1.9030 USDT |
1.8998 USDT |
2.2862 USDT |
2.1130 USDT |
| 2022-02-14 |
1.8541 USDT |
73,439.9684 |
1.8395 USDT |
1.7977 USDT |
1.9222 USDT |
1.8742 USDT |
| 2022-02-13 |
1.8876 USDT |
39,065.4930 |
1.8868 USDT |
1.8128 USDT |
1.9529 USDT |
1.8378 USDT |
| 2022-02-12 |
1.9278 USDT |
74,240.1051 |
1.9321 USDT |
1.8302 USDT |
2.0525 USDT |
1.8800 USDT |
| 2022-02-11 |
2.1149 USDT |
71,912.1377 |
2.1505 USDT |
2.0191 USDT |
2.1752 USDT |
2.0400 USDT |
| 2022-02-10 |
2.2046 USDT |
101,563.4299 |
2.3453 USDT |
2.0753 USDT |
2.3610 USDT |
2.1653 USDT |
| 2022-02-09 |
2.2756 USDT |
94,284.3961 |
2.3247 USDT |
2.1221 USDT |
2.4839 USDT |
2.3396 USDT |
| 2022-02-08 |
2.5334 USDT |
121,820.9874 |
2.8272 USDT |
2.1801 USDT |
2.8372 USDT |
2.2357 USDT |
| 2022-02-07 |
2.6419 USDT |
219,751.5095 |
2.2700 USDT |
2.2700 USDT |
2.9812 USDT |
2.7667 USDT |
| 2022-02-06 |
2.3835 USDT |
344,179.1300 |
2.4462 USDT |
2.0640 USDT |
2.7000 USDT |
2.3286 USDT |
| 2022-02-05 |
2.1297 USDT |
642,015.4874 |
1.5718 USDT |
1.5628 USDT |
2.7308 USDT |
2.1860 USDT |
| 2022-02-04 |
1.4456 USDT |
19,989.5012 |
1.3840 USDT |
1.3780 USDT |
1.5146 USDT |
1.4951 USDT |
| 2022-02-03 |
1.4115 USDT |
9,740.4664 |
1.4309 USDT |
1.3874 USDT |
1.4520 USDT |
1.4030 USDT |
| 2022-02-02 |
1.4944 USDT |
26,915.0141 |
1.5131 USDT |
1.4330 USDT |
1.5519 USDT |
1.4330 USDT |
| 2022-02-01 |
1.5418 USDT |
26,126.2395 |
1.4946 USDT |
1.4876 USDT |
1.5871 USDT |
1.5053 USDT |
| 2022-01-31 |
1.4870 USDT |
19,627.4648 |
1.5016 USDT |
1.4488 USDT |
1.5256 USDT |
1.5001 USDT |
| 2022-01-30 |
1.5672 USDT |
17,089.3848 |
1.6004 USDT |
1.5079 USDT |
1.6301 USDT |
1.5079 USDT |
| 2022-01-29 |
1.6078 USDT |
25,379.0587 |
1.5680 USDT |
1.5680 USDT |
1.6409 USDT |
1.6004 USDT |
| 2022-01-28 |
1.6389 USDT |
12,189.1353 |
1.6779 USDT |
1.5743 USDT |
1.7066 USDT |
1.6164 USDT |
| 2022-01-27 |
1.6801 USDT |
34,983.7825 |
1.8019 USDT |
1.5900 USDT |
1.8203 USDT |
1.6637 USDT |
| 2022-01-26 |
1.8391 USDT |
23,493.3824 |
1.8120 USDT |
1.7977 USDT |
1.8900 USDT |
1.8579 USDT |
| 2022-01-25 |
1.8084 USDT |
19,079.5590 |
1.8274 USDT |
1.7589 USDT |
1.8735 USDT |
1.8485 USDT |
| 2022-01-24 |
1.7558 USDT |
23,848.3376 |
1.9020 USDT |
1.6580 USDT |
1.9156 USDT |
1.8050 USDT |
| 2022-01-23 |
1.8718 USDT |
38,392.6781 |
1.7655 USDT |
1.7390 USDT |
1.9855 USDT |
1.8364 USDT |
| 2022-01-22 |
1.9521 USDT |
41,716.7513 |
2.1554 USDT |
1.6984 USDT |
2.2533 USDT |
1.7532 USDT |
| 2022-01-21 |
2.5444 USDT |
46,407.8781 |
2.7624 USDT |
2.2554 USDT |
2.8365 USDT |
2.2554 USDT |
| 2022-01-20 |
2.8433 USDT |
29,760.0897 |
2.8030 USDT |
2.6603 USDT |
2.9707 USDT |
2.8723 USDT |
| 2022-01-19 |
2.8301 USDT |
29,700.2130 |
2.9100 USDT |
2.7331 USDT |
2.9566 USDT |
2.8176 USDT |
| 2022-01-18 |
2.9145 USDT |
32,881.3699 |
3.0000 USDT |
2.7100 USDT |
3.0303 USDT |
2.9409 USDT |
| 2022-01-17 |
3.1241 USDT |
39,843.6730 |
3.4582 USDT |
2.8853 USDT |
3.4888 USDT |
2.9792 USDT |
| 2022-01-16 |
3.5220 USDT |
21,439.3399 |
3.5887 USDT |
3.4049 USDT |
3.5981 USDT |
3.4216 USDT |
| 2022-01-15 |
3.7351 USDT |
75,773.4003 |
3.7834 USDT |
3.5491 USDT |
3.9855 USDT |
3.6000 USDT |
| 2022-01-14 |
3.6134 USDT |
38,148.5950 |
3.7288 USDT |
3.4501 USDT |
3.8248 USDT |
3.7469 USDT |
| 2022-01-13 |
3.9231 USDT |
83,275.8054 |
3.8379 USDT |
3.6400 USDT |
4.3360 USDT |
3.6700 USDT |
| 2022-01-12 |
3.9603 USDT |
81,882.8150 |
4.1356 USDT |
3.7925 USDT |
4.2557 USDT |
3.8870 USDT |
| 2022-01-11 |
3.9585 USDT |
89,019.4542 |
4.1292 USDT |
3.5375 USDT |
4.1889 USDT |
4.1496 USDT |
| 2022-01-10 |
4.1841 USDT |
77,430.6634 |
4.5040 USDT |
3.9036 USDT |
4.6016 USDT |
4.1067 USDT |
| 2022-01-09 |
4.4469 USDT |
41,411.6244 |
4.2989 USDT |
4.2712 USDT |
4.7500 USDT |
4.7055 USDT |