Identifier on Kucoin: GGG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-18 |
0.0890 USDT |
862,144.2246 |
0.0837 USDT |
0.0823 USDT |
0.0984 USDT |
0.0843 USDT |
| 2024-04-17 |
0.0808 USDT |
982,981.3905 |
0.0763 USDT |
0.0755 USDT |
0.0877 USDT |
0.0824 USDT |
| 2024-04-16 |
0.0730 USDT |
1,207,116.9586 |
0.0759 USDT |
0.0690 USDT |
0.0772 USDT |
0.0760 USDT |
| 2024-04-15 |
0.0853 USDT |
604,060.6318 |
0.0879 USDT |
0.0802 USDT |
0.0893 USDT |
0.0816 USDT |
| 2024-04-14 |
0.0849 USDT |
518,196.3813 |
0.0827 USDT |
0.0817 USDT |
0.0893 USDT |
0.0864 USDT |
| 2024-04-13 |
0.0847 USDT |
976,073.7468 |
0.0933 USDT |
0.0741 USDT |
0.0940 USDT |
0.0798 USDT |
| 2024-04-12 |
0.0900 USDT |
1,014,818.6317 |
0.0950 USDT |
0.0795 USDT |
0.0977 USDT |
0.0841 USDT |
| 2024-04-11 |
0.0976 USDT |
717,103.8172 |
0.1023 USDT |
0.0934 USDT |
0.1025 USDT |
0.0955 USDT |
| 2024-04-10 |
0.1034 USDT |
831,568.6711 |
0.1061 USDT |
0.0979 USDT |
0.1107 USDT |
0.1015 USDT |
| 2024-04-09 |
0.1082 USDT |
859,829.6225 |
0.1181 USDT |
0.1015 USDT |
0.1181 USDT |
0.1072 USDT |
| 2024-04-08 |
0.1119 USDT |
401,319.4706 |
0.1090 USDT |
0.1090 USDT |
0.1161 USDT |
0.1110 USDT |
| 2024-04-07 |
0.1099 USDT |
581,089.1780 |
0.1089 USDT |
0.1071 USDT |
0.1147 USDT |
0.1115 USDT |
| 2024-04-06 |
0.1060 USDT |
627,062.3135 |
0.1088 USDT |
0.1026 USDT |
0.1100 USDT |
0.1098 USDT |
| 2024-04-05 |
0.1114 USDT |
559,621.8191 |
0.1124 USDT |
0.1081 USDT |
0.1189 USDT |
0.1097 USDT |
| 2024-04-04 |
0.1143 USDT |
912,975.0665 |
0.1199 USDT |
0.1100 USDT |
0.1250 USDT |
0.1148 USDT |
| 2024-04-03 |
0.1181 USDT |
737,377.9660 |
0.1152 USDT |
0.1111 USDT |
0.1323 USDT |
0.1199 USDT |
| 2024-04-02 |
0.1171 USDT |
1,123,993.5534 |
0.1309 USDT |
0.1100 USDT |
0.1322 USDT |
0.1172 USDT |
| 2024-04-01 |
0.1319 USDT |
538,614.3673 |
0.1406 USDT |
0.1270 USDT |
0.1409 USDT |
0.1311 USDT |
| 2024-03-31 |
0.1359 USDT |
378,575.2235 |
0.1391 USDT |
0.1325 USDT |
0.1413 USDT |
0.1382 USDT |
| 2024-03-30 |
0.1359 USDT |
755,661.3355 |
0.1309 USDT |
0.1270 USDT |
0.1529 USDT |
0.1399 USDT |
| 2024-03-29 |
0.1379 USDT |
411,415.0279 |
0.1433 USDT |
0.1310 USDT |
0.1490 USDT |
0.1323 USDT |
| 2024-03-28 |
0.1402 USDT |
1,780,234.6592 |
0.1247 USDT |
0.1199 USDT |
0.1551 USDT |
0.1401 USDT |
| 2024-03-27 |
0.1260 USDT |
1,562,578.2032 |
0.1298 USDT |
0.1197 USDT |
0.1376 USDT |
0.1250 USDT |
| 2024-03-26 |
0.1418 USDT |
2,027,614.4348 |
0.1695 USDT |
0.1200 USDT |
0.1711 USDT |
0.1291 USDT |
| 2024-03-25 |
0.1541 USDT |
943,770.3283 |
0.1467 USDT |
0.1425 USDT |
0.1700 USDT |
0.1638 USDT |
| 2024-03-24 |
0.1385 USDT |
514,851.7153 |
0.1338 USDT |
0.1338 USDT |
0.1459 USDT |
0.1378 USDT |
| 2024-03-23 |
0.1308 USDT |
710,317.0047 |
0.1256 USDT |
0.1239 USDT |
0.1376 USDT |
0.1353 USDT |
| 2024-03-22 |
0.1369 USDT |
1,098,235.9390 |
0.1434 USDT |
0.1260 USDT |
0.1500 USDT |
0.1303 USDT |
| 2024-03-21 |
0.1457 USDT |
823,684.2563 |
0.1483 USDT |
0.1386 USDT |
0.1510 USDT |
0.1428 USDT |
| 2024-03-20 |
0.1288 USDT |
2,288,256.6304 |
0.1174 USDT |
0.1086 USDT |
0.1577 USDT |
0.1468 USDT |
| 2024-03-19 |
0.1203 USDT |
1,388,267.5259 |
0.1265 USDT |
0.1131 USDT |
0.1306 USDT |
0.1233 USDT |