Identifier on Kucoin: GGG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-07 |
0.0543 USDT |
2,690,117.9552 |
0.0574 USDT |
0.0502 USDT |
0.0593 USDT |
0.0526 USDT |
| 2024-06-06 |
0.0592 USDT |
2,532,399.1281 |
0.0621 USDT |
0.0562 USDT |
0.0636 USDT |
0.0568 USDT |
| 2024-06-05 |
0.0644 USDT |
1,736,688.5292 |
0.0655 USDT |
0.0608 USDT |
0.0673 USDT |
0.0618 USDT |
| 2024-06-04 |
0.0659 USDT |
2,634,979.2186 |
0.0661 USDT |
0.0626 USDT |
0.0694 USDT |
0.0651 USDT |
| 2024-06-03 |
0.0665 USDT |
2,135,426.2987 |
0.0656 USDT |
0.0648 USDT |
0.0694 USDT |
0.0661 USDT |
| 2024-06-02 |
0.0656 USDT |
1,655,312.1698 |
0.0650 USDT |
0.0621 USDT |
0.0694 USDT |
0.0663 USDT |
| 2024-06-01 |
0.0651 USDT |
1,928,935.9871 |
0.0692 USDT |
0.0624 USDT |
0.0694 USDT |
0.0632 USDT |
| 2024-05-31 |
0.0699 USDT |
1,460,417.9862 |
0.0728 USDT |
0.0674 USDT |
0.0735 USDT |
0.0691 USDT |
| 2024-05-30 |
0.0731 USDT |
1,422,783.6351 |
0.0752 USDT |
0.0670 USDT |
0.0754 USDT |
0.0730 USDT |
| 2024-05-29 |
0.0759 USDT |
2,034,564.9248 |
0.0739 USDT |
0.0718 USDT |
0.0781 USDT |
0.0751 USDT |
| 2024-05-28 |
0.0773 USDT |
1,818,056.6003 |
0.0837 USDT |
0.0732 USDT |
0.0844 USDT |
0.0743 USDT |
| 2024-05-27 |
0.0742 USDT |
2,147,662.0775 |
0.0703 USDT |
0.0690 USDT |
0.0850 USDT |
0.0833 USDT |
| 2024-05-26 |
0.0709 USDT |
1,182,505.6802 |
0.0708 USDT |
0.0700 USDT |
0.0731 USDT |
0.0715 USDT |
| 2024-05-25 |
0.0703 USDT |
1,876,358.1024 |
0.0717 USDT |
0.0669 USDT |
0.0719 USDT |
0.0709 USDT |
| 2024-05-24 |
0.0722 USDT |
1,600,591.4277 |
0.0771 USDT |
0.0705 USDT |
0.0773 USDT |
0.0717 USDT |
| 2024-05-23 |
0.0757 USDT |
1,295,112.9931 |
0.0741 USDT |
0.0735 USDT |
0.0793 USDT |
0.0746 USDT |
| 2024-05-22 |
0.0719 USDT |
1,672,512.7271 |
0.0696 USDT |
0.0686 USDT |
0.0795 USDT |
0.0751 USDT |
| 2024-05-21 |
0.0680 USDT |
1,420,850.3974 |
0.0661 USDT |
0.0653 USDT |
0.0700 USDT |
0.0693 USDT |
| 2024-05-20 |
0.0630 USDT |
177,165.4431 |
0.0618 USDT |
0.0604 USDT |
0.0653 USDT |
0.0645 USDT |
| 2024-05-19 |
0.0613 USDT |
267,972.2932 |
0.0639 USDT |
0.0600 USDT |
0.0640 USDT |
0.0621 USDT |
| 2024-05-18 |
0.0642 USDT |
204,340.2125 |
0.0646 USDT |
0.0628 USDT |
0.0655 USDT |
0.0629 USDT |
| 2024-05-17 |
0.0660 USDT |
470,918.5398 |
0.0632 USDT |
0.0620 USDT |
0.0694 USDT |
0.0645 USDT |
| 2024-05-16 |
0.0650 USDT |
246,822.7832 |
0.0676 USDT |
0.0616 USDT |
0.0683 USDT |
0.0627 USDT |
| 2024-05-15 |
0.0634 USDT |
432,246.2342 |
0.0575 USDT |
0.0575 USDT |
0.0691 USDT |
0.0686 USDT |
| 2024-05-14 |
0.0585 USDT |
426,480.9522 |
0.0608 USDT |
0.0547 USDT |
0.0638 USDT |
0.0570 USDT |
| 2024-05-13 |
0.0577 USDT |
373,704.8367 |
0.0588 USDT |
0.0568 USDT |
0.0595 USDT |
0.0578 USDT |
| 2024-05-12 |
0.0594 USDT |
803,955.3803 |
0.0600 USDT |
0.0568 USDT |
0.0617 USDT |
0.0587 USDT |
| 2024-05-11 |
0.0620 USDT |
403,099.1263 |
0.0626 USDT |
0.0600 USDT |
0.0631 USDT |
0.0607 USDT |
| 2024-05-10 |
0.0636 USDT |
575,959.8226 |
0.0633 USDT |
0.0600 USDT |
0.0666 USDT |
0.0630 USDT |
| 2024-05-09 |
0.0624 USDT |
740,538.5317 |
0.0634 USDT |
0.0600 USDT |
0.0646 USDT |
0.0623 USDT |
| 2024-05-08 |
0.0669 USDT |
501,794.7506 |
0.0689 USDT |
0.0638 USDT |
0.0696 USDT |
0.0642 USDT |