Identifier on Kucoin: GGG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.0704 USDT |
489,257.3762 |
0.0705 USDT |
0.0678 USDT |
0.0730 USDT |
0.0695 USDT |
| 2024-05-06 |
0.0705 USDT |
613,446.2793 |
0.0683 USDT |
0.0679 USDT |
0.0745 USDT |
0.0696 USDT |
| 2024-05-05 |
0.0702 USDT |
636,214.7902 |
0.0723 USDT |
0.0670 USDT |
0.0731 USDT |
0.0686 USDT |
| 2024-05-04 |
0.0715 USDT |
513,161.2675 |
0.0693 USDT |
0.0693 USDT |
0.0732 USDT |
0.0721 USDT |
| 2024-05-03 |
0.0704 USDT |
665,963.5083 |
0.0704 USDT |
0.0675 USDT |
0.0736 USDT |
0.0692 USDT |
| 2024-05-02 |
0.0668 USDT |
791,334.4895 |
0.0684 USDT |
0.0627 USDT |
0.0710 USDT |
0.0688 USDT |
| 2024-05-01 |
0.0661 USDT |
612,781.5631 |
0.0701 USDT |
0.0630 USDT |
0.0702 USDT |
0.0689 USDT |
| 2024-04-30 |
0.0728 USDT |
753,843.2995 |
0.0749 USDT |
0.0665 USDT |
0.0799 USDT |
0.0677 USDT |
| 2024-04-29 |
0.0735 USDT |
385,500.1980 |
0.0756 USDT |
0.0711 USDT |
0.0766 USDT |
0.0739 USDT |
| 2024-04-28 |
0.0764 USDT |
369,560.6072 |
0.0747 USDT |
0.0746 USDT |
0.0782 USDT |
0.0767 USDT |
| 2024-04-27 |
0.0750 USDT |
491,770.6280 |
0.0749 USDT |
0.0733 USDT |
0.0773 USDT |
0.0754 USDT |
| 2024-04-26 |
0.0760 USDT |
1,202,598.5307 |
0.0810 USDT |
0.0711 USDT |
0.0845 USDT |
0.0754 USDT |
| 2024-04-25 |
0.0778 USDT |
948,391.5780 |
0.0792 USDT |
0.0728 USDT |
0.0853 USDT |
0.0812 USDT |
| 2024-04-24 |
0.0922 USDT |
622,285.3514 |
0.0991 USDT |
0.0833 USDT |
0.1013 USDT |
0.0871 USDT |
| 2024-04-23 |
0.1011 USDT |
330,968.6510 |
0.1024 USDT |
0.1000 USDT |
0.1049 USDT |
0.1001 USDT |
| 2024-04-22 |
0.0983 USDT |
821,199.9248 |
0.0903 USDT |
0.0897 USDT |
0.1080 USDT |
0.1025 USDT |
| 2024-04-21 |
0.0953 USDT |
783,028.9339 |
0.0855 USDT |
0.0850 USDT |
0.1128 USDT |
0.0902 USDT |
| 2024-04-20 |
0.0815 USDT |
668,196.1105 |
0.0804 USDT |
0.0792 USDT |
0.0865 USDT |
0.0864 USDT |
| 2024-04-19 |
0.0847 USDT |
609,676.1368 |
0.0831 USDT |
0.0796 USDT |
0.0903 USDT |
0.0810 USDT |