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