Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: GGG-USDT
Date Price Volume Open Low High Close
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
2024-06-26 0.0443 USDT 2,999,488.3052 0.0437 USDT 0.0426 USDT 0.0475 USDT 0.0474 USDT
2024-06-25 0.0399 USDT 3,502,856.6974 0.0374 USDT 0.0374 USDT 0.0450 USDT 0.0438 USDT
2024-06-24 0.0383 USDT 2,983,043.2136 0.0380 USDT 0.0362 USDT 0.0400 USDT 0.0368 USDT
2024-06-23 0.0388 USDT 2,687,366.7700 0.0388 USDT 0.0375 USDT 0.0420 USDT 0.0385 USDT
2024-06-22 0.0372 USDT 2,911,873.6563 0.0376 USDT 0.0366 USDT 0.0378 USDT 0.0377 USDT
2024-06-21 0.0373 USDT 3,570,744.2811 0.0366 USDT 0.0358 USDT 0.0390 USDT 0.0372 USDT
2024-06-20 0.0354 USDT 3,511,719.4281 0.0352 USDT 0.0334 USDT 0.0368 USDT 0.0365 USDT
2024-06-19 0.0346 USDT 3,749,028.0555 0.0353 USDT 0.0329 USDT 0.0354 USDT 0.0348 USDT
2024-06-18 0.0357 USDT 3,768,940.1418 0.0364 USDT 0.0349 USDT 0.0380 USDT 0.0353 USDT
2024-06-17 0.0360 USDT 3,192,805.3631 0.0380 USDT 0.0349 USDT 0.0380 USDT 0.0360 USDT
2024-06-16 0.0378 USDT 3,268,932.8027 0.0402 USDT 0.0354 USDT 0.0406 USDT 0.0380 USDT
2024-06-15 0.0394 USDT 3,110,978.2825 0.0393 USDT 0.0372 USDT 0.0407 USDT 0.0400 USDT
2024-06-14 0.0395 USDT 2,917,923.4688 0.0396 USDT 0.0376 USDT 0.0411 USDT 0.0391 USDT
2024-06-13 0.0410 USDT 2,863,861.4281 0.0435 USDT 0.0397 USDT 0.0439 USDT 0.0401 USDT
2024-06-12 0.0435 USDT 3,167,591.2714 0.0417 USDT 0.0405 USDT 0.0476 USDT 0.0436 USDT
2024-06-11 0.0425 USDT 3,164,202.1123 0.0450 USDT 0.0401 USDT 0.0462 USDT 0.0423 USDT
2024-06-10 0.0481 USDT 2,446,816.0721 0.0489 USDT 0.0452 USDT 0.0507 USDT 0.0461 USDT
2024-06-09 0.0500 USDT 3,953,248.6886 0.0520 USDT 0.0468 USDT 0.0529 USDT 0.0488 USDT
2024-06-08 0.0507 USDT 3,283,056.8902 0.0518 USDT 0.0473 USDT 0.0571 USDT 0.0524 USDT