Identifier on Kucoin: GGG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.0464 USDT |
1,135,179.1079 |
0.0416 USDT |
0.0407 USDT |
0.0520 USDT |
0.0461 USDT |
| 2024-08-14 |
0.0421 USDT |
531,208.1647 |
0.0400 USDT |
0.0400 USDT |
0.0446 USDT |
0.0421 USDT |
| 2024-08-13 |
0.0403 USDT |
331,698.1169 |
0.0402 USDT |
0.0400 USDT |
0.0405 USDT |
0.0404 USDT |
| 2024-08-12 |
0.0399 USDT |
428,637.1072 |
0.0389 USDT |
0.0382 USDT |
0.0414 USDT |
0.0407 USDT |
| 2024-08-11 |
0.0412 USDT |
1,209,045.7011 |
0.0400 USDT |
0.0383 USDT |
0.0448 USDT |
0.0388 USDT |
| 2024-08-10 |
0.0373 USDT |
2,324,367.1595 |
0.0371 USDT |
0.0359 USDT |
0.0399 USDT |
0.0389 USDT |
| 2024-08-09 |
0.0397 USDT |
3,525,408.2518 |
0.0414 USDT |
0.0366 USDT |
0.0443 USDT |
0.0371 USDT |
| 2024-08-08 |
0.0389 USDT |
3,338,443.9810 |
0.0373 USDT |
0.0370 USDT |
0.0427 USDT |
0.0408 USDT |
| 2024-08-07 |
0.0390 USDT |
3,144,005.8684 |
0.0392 USDT |
0.0371 USDT |
0.0406 USDT |
0.0375 USDT |
| 2024-08-06 |
0.0409 USDT |
3,623,076.4517 |
0.0358 USDT |
0.0356 USDT |
0.0455 USDT |
0.0403 USDT |
| 2024-08-05 |
0.0333 USDT |
4,346,108.2111 |
0.0365 USDT |
0.0290 USDT |
0.0372 USDT |
0.0356 USDT |
| 2024-08-04 |
0.0368 USDT |
3,114,416.5811 |
0.0387 USDT |
0.0333 USDT |
0.0400 USDT |
0.0378 USDT |
| 2024-08-03 |
0.0414 USDT |
2,371,455.2617 |
0.0441 USDT |
0.0400 USDT |
0.0442 USDT |
0.0411 USDT |
| 2024-08-02 |
0.0462 USDT |
2,731,814.2958 |
0.0471 USDT |
0.0453 USDT |
0.0481 USDT |
0.0455 USDT |
| 2024-08-01 |
0.0482 USDT |
2,365,711.9240 |
0.0484 USDT |
0.0448 USDT |
0.0513 USDT |
0.0471 USDT |
| 2024-07-31 |
0.0488 USDT |
2,193,462.0747 |
0.0492 USDT |
0.0472 USDT |
0.0499 USDT |
0.0484 USDT |
| 2024-07-30 |
0.0502 USDT |
2,866,374.1182 |
0.0528 USDT |
0.0480 USDT |
0.0529 USDT |
0.0493 USDT |
| 2024-07-29 |
0.0542 USDT |
1,965,068.7097 |
0.0544 USDT |
0.0518 USDT |
0.0568 USDT |
0.0531 USDT |
| 2024-07-28 |
0.0534 USDT |
2,850,317.5710 |
0.0502 USDT |
0.0500 USDT |
0.0577 USDT |
0.0530 USDT |
| 2024-07-27 |
0.0522 USDT |
2,785,163.7014 |
0.0534 USDT |
0.0482 USDT |
0.0543 USDT |
0.0501 USDT |
| 2024-07-26 |
0.0551 USDT |
2,426,137.8564 |
0.0547 USDT |
0.0520 USDT |
0.0580 USDT |
0.0529 USDT |
| 2024-07-25 |
0.0525 USDT |
3,508,764.1901 |
0.0522 USDT |
0.0466 USDT |
0.0609 USDT |
0.0549 USDT |
| 2024-07-24 |
0.0556 USDT |
1,720,734.9561 |
0.0591 USDT |
0.0530 USDT |
0.0600 USDT |
0.0551 USDT |
| 2024-07-23 |
0.0569 USDT |
2,903,223.6088 |
0.0560 USDT |
0.0525 USDT |
0.0640 USDT |
0.0590 USDT |
| 2024-07-22 |
0.0585 USDT |
2,613,057.8028 |
0.0587 USDT |
0.0555 USDT |
0.0630 USDT |
0.0580 USDT |
| 2024-07-21 |
0.0543 USDT |
2,946,544.8264 |
0.0554 USDT |
0.0504 USDT |
0.0615 USDT |
0.0613 USDT |
| 2024-07-20 |
0.0528 USDT |
2,992,738.4082 |
0.0491 USDT |
0.0488 USDT |
0.0595 USDT |
0.0578 USDT |
| 2024-07-19 |
0.0484 USDT |
2,421,743.8282 |
0.0518 USDT |
0.0450 USDT |
0.0524 USDT |
0.0487 USDT |
| 2024-07-18 |
0.0487 USDT |
2,425,372.2237 |
0.0486 USDT |
0.0470 USDT |
0.0533 USDT |
0.0520 USDT |
| 2024-07-17 |
0.0491 USDT |
2,916,270.9716 |
0.0507 USDT |
0.0455 USDT |
0.0512 USDT |
0.0487 USDT |
| 2024-07-16 |
0.0481 USDT |
3,122,227.9424 |
0.0501 USDT |
0.0436 USDT |
0.0523 USDT |
0.0499 USDT |
| 2024-07-15 |
0.0489 USDT |
3,104,810.6074 |
0.0489 USDT |
0.0461 USDT |
0.0530 USDT |
0.0504 USDT |
| 2024-07-14 |
0.0486 USDT |
2,908,715.2276 |
0.0524 USDT |
0.0450 USDT |
0.0545 USDT |
0.0487 USDT |
| 2024-07-13 |
0.0521 USDT |
4,024,722.9464 |
0.0534 USDT |
0.0472 USDT |
0.0572 USDT |
0.0524 USDT |
| 2024-07-12 |
0.0477 USDT |
4,353,289.6464 |
0.0438 USDT |
0.0400 USDT |
0.0550 USDT |
0.0541 USDT |
| 2024-07-11 |
0.0440 USDT |
4,382,406.5951 |
0.0407 USDT |
0.0400 USDT |
0.0500 USDT |
0.0440 USDT |
| 2024-07-10 |
0.0383 USDT |
4,241,832.9257 |
0.0367 USDT |
0.0340 USDT |
0.0441 USDT |
0.0408 USDT |
| 2024-07-09 |
0.0380 USDT |
3,057,929.2865 |
0.0364 USDT |
0.0350 USDT |
0.0404 USDT |
0.0385 USDT |
| 2024-07-08 |
0.0359 USDT |
4,472,185.6034 |
0.0403 USDT |
0.0334 USDT |
0.0414 USDT |
0.0348 USDT |
| 2024-07-07 |
0.0371 USDT |
6,185,309.0601 |
0.0299 USDT |
0.0298 USDT |
0.0449 USDT |
0.0389 USDT |
| 2024-07-06 |
0.0301 USDT |
4,304,027.5010 |
0.0319 USDT |
0.0274 USDT |
0.0323 USDT |
0.0305 USDT |
| 2024-07-05 |
0.0286 USDT |
7,125,144.5665 |
0.0337 USDT |
0.0245 USDT |
0.0338 USDT |
0.0307 USDT |
| 2024-07-04 |
0.0339 USDT |
3,260,435.5160 |
0.0352 USDT |
0.0331 USDT |
0.0357 USDT |
0.0344 USDT |
| 2024-07-03 |
0.0357 USDT |
5,398,907.1911 |
0.0379 USDT |
0.0330 USDT |
0.0379 USDT |
0.0352 USDT |
| 2024-07-02 |
0.0382 USDT |
3,318,189.2609 |
0.0372 USDT |
0.0372 USDT |
0.0398 USDT |
0.0384 USDT |
| 2024-07-01 |
0.0379 USDT |
4,716,217.8237 |
0.0417 USDT |
0.0360 USDT |
0.0420 USDT |
0.0371 USDT |
| 2024-06-30 |
0.0418 USDT |
2,595,784.5431 |
0.0422 USDT |
0.0399 USDT |
0.0430 USDT |
0.0414 USDT |
| 2024-06-29 |
0.0408 USDT |
2,870,718.5168 |
0.0403 USDT |
0.0402 USDT |
0.0417 USDT |
0.0414 USDT |
| 2024-06-28 |
0.0412 USDT |
3,174,134.7280 |
0.0420 USDT |
0.0398 USDT |
0.0446 USDT |
0.0402 USDT |
| 2024-06-27 |
0.0435 USDT |
2,980,213.0392 |
0.0471 USDT |
0.0394 USDT |
0.0476 USDT |
0.0422 USDT |