Identifier on Kucoin: GGG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.2199 USDT |
2,887,761.5275 |
0.2134 USDT |
0.1974 USDT |
0.2500 USDT |
0.2054 USDT |
| 2023-12-08 |
0.1993 USDT |
2,083,194.5774 |
0.1868 USDT |
0.1810 USDT |
0.2278 USDT |
0.2017 USDT |
| 2023-12-07 |
0.2101 USDT |
2,210,082.6941 |
0.2188 USDT |
0.1974 USDT |
0.2330 USDT |
0.2090 USDT |
| 2023-12-06 |
0.2308 USDT |
2,381,166.1841 |
0.2452 USDT |
0.2028 USDT |
0.2587 USDT |
0.2107 USDT |
| 2023-12-05 |
0.2361 USDT |
2,895,870.7659 |
0.2298 USDT |
0.2150 USDT |
0.2649 USDT |
0.2443 USDT |
| 2023-12-04 |
0.2580 USDT |
2,159,718.4932 |
0.2679 USDT |
0.2358 USDT |
0.2839 USDT |
0.2566 USDT |
| 2023-12-03 |
0.2669 USDT |
3,215,686.0542 |
0.2310 USDT |
0.2275 USDT |
0.3144 USDT |
0.2694 USDT |
| 2023-12-02 |
0.2230 USDT |
2,264,669.8872 |
0.2007 USDT |
0.1996 USDT |
0.2390 USDT |
0.2229 USDT |
| 2023-12-01 |
0.2225 USDT |
3,421,917.2136 |
0.2000 USDT |
0.1990 USDT |
0.2499 USDT |
0.2150 USDT |
| 2023-11-30 |
0.2131 USDT |
5,065,918.7071 |
0.2685 USDT |
0.1800 USDT |
0.2724 USDT |
0.1885 USDT |
| 2023-11-29 |
0.2363 USDT |
4,015,786.4120 |
0.1999 USDT |
0.1950 USDT |
0.2846 USDT |
0.2417 USDT |
| 2023-11-28 |
0.1812 USDT |
4,530,469.2000 |
0.1389 USDT |
0.1372 USDT |
0.2125 USDT |
0.2029 USDT |
| 2023-11-27 |
0.1393 USDT |
3,693,206.8809 |
0.1331 USDT |
0.1247 USDT |
0.1500 USDT |
0.1367 USDT |
| 2023-11-26 |
0.1284 USDT |
3,943,028.9747 |
0.1055 USDT |
0.1025 USDT |
0.1479 USDT |
0.1358 USDT |
| 2023-11-25 |
0.1074 USDT |
2,990,725.4328 |
0.1179 USDT |
0.1000 USDT |
0.1180 USDT |
0.1010 USDT |
| 2023-11-24 |
0.1044 USDT |
3,204,736.2297 |
0.0998 USDT |
0.0916 USDT |
0.1273 USDT |
0.1166 USDT |
| 2023-11-23 |
0.1037 USDT |
3,878,358.8370 |
0.1038 USDT |
0.0880 USDT |
0.1136 USDT |
0.1055 USDT |
| 2023-11-22 |
0.0823 USDT |
2,982,653.8545 |
0.0715 USDT |
0.0710 USDT |
0.0890 USDT |
0.0840 USDT |
| 2023-11-21 |
0.0854 USDT |
3,311,015.7815 |
0.0800 USDT |
0.0750 USDT |
0.0950 USDT |
0.0760 USDT |
| 2023-11-20 |
0.0803 USDT |
3,837,637.7155 |
0.0812 USDT |
0.0730 USDT |
0.0906 USDT |
0.0855 USDT |
| 2023-11-19 |
0.0896 USDT |
2,625,805.4244 |
0.0861 USDT |
0.0838 USDT |
0.0980 USDT |
0.0893 USDT |
| 2023-11-18 |
0.0833 USDT |
3,189,919.3410 |
0.0762 USDT |
0.0752 USDT |
0.0900 USDT |
0.0881 USDT |
| 2023-11-17 |
0.0766 USDT |
6,476,892.4465 |
0.0654 USDT |
0.0635 USDT |
0.0896 USDT |
0.0813 USDT |
| 2023-11-16 |
0.0639 USDT |
4,446,422.0305 |
0.0630 USDT |
0.0582 USDT |
0.0713 USDT |
0.0647 USDT |
| 2023-11-15 |
0.0602 USDT |
5,367,225.6576 |
0.0511 USDT |
0.0500 USDT |
0.0720 USDT |
0.0620 USDT |
| 2023-11-14 |
0.0535 USDT |
1,773,028.5794 |
0.0583 USDT |
0.0488 USDT |
0.0583 USDT |
0.0498 USDT |
| 2023-11-13 |
0.0568 USDT |
2,193,433.2548 |
0.0603 USDT |
0.0540 USDT |
0.0612 USDT |
0.0574 USDT |
| 2023-11-12 |
0.0592 USDT |
2,690,292.6289 |
0.0616 USDT |
0.0550 USDT |
0.0665 USDT |
0.0589 USDT |
| 2023-11-11 |
0.0600 USDT |
2,791,454.3839 |
0.0601 USDT |
0.0526 USDT |
0.0725 USDT |
0.0641 USDT |
| 2023-11-10 |
0.0649 USDT |
3,232,484.4377 |
0.0677 USDT |
0.0574 USDT |
0.0720 USDT |
0.0601 USDT |
| 2023-11-09 |
0.0612 USDT |
5,352,021.3985 |
0.0510 USDT |
0.0502 USDT |
0.0724 USDT |
0.0664 USDT |
| 2023-11-08 |
0.0487 USDT |
1,265,838.4703 |
0.0484 USDT |
0.0477 USDT |
0.0500 USDT |
0.0493 USDT |
| 2023-11-07 |
0.0493 USDT |
1,629,986.0761 |
0.0504 USDT |
0.0470 USDT |
0.0520 USDT |
0.0483 USDT |
| 2023-11-06 |
0.0463 USDT |
1,787,847.4442 |
0.0450 USDT |
0.0445 USDT |
0.0502 USDT |
0.0488 USDT |
| 2023-11-05 |
0.0474 USDT |
2,177,993.0635 |
0.0482 USDT |
0.0434 USDT |
0.0530 USDT |
0.0445 USDT |
| 2023-11-04 |
0.0503 USDT |
4,079,827.3026 |
0.0484 USDT |
0.0455 USDT |
0.0580 USDT |
0.0483 USDT |
| 2023-11-03 |
0.0490 USDT |
3,586,417.7810 |
0.0511 USDT |
0.0450 USDT |
0.0547 USDT |
0.0505 USDT |
| 2023-11-02 |
0.0518 USDT |
8,204,654.4989 |
0.0385 USDT |
0.0380 USDT |
0.0650 USDT |
0.0492 USDT |
| 2023-11-01 |
0.0393 USDT |
1,558,984.7963 |
0.0400 USDT |
0.0377 USDT |
0.0410 USDT |
0.0382 USDT |
| 2023-10-31 |
0.0396 USDT |
1,614,364.3260 |
0.0399 USDT |
0.0385 USDT |
0.0409 USDT |
0.0401 USDT |
| 2023-10-30 |
0.0401 USDT |
2,269,912.9806 |
0.0418 USDT |
0.0375 USDT |
0.0432 USDT |
0.0391 USDT |
| 2023-10-29 |
0.0398 USDT |
2,173,759.0825 |
0.0394 USDT |
0.0378 USDT |
0.0430 USDT |
0.0420 USDT |
| 2023-10-28 |
0.0391 USDT |
2,894,104.1560 |
0.0388 USDT |
0.0381 USDT |
0.0402 USDT |
0.0394 USDT |
| 2023-10-27 |
0.0394 USDT |
2,245,257.0930 |
0.0395 USDT |
0.0387 USDT |
0.0404 USDT |
0.0390 USDT |
| 2023-10-26 |
0.0396 USDT |
2,576,550.9002 |
0.0391 USDT |
0.0383 USDT |
0.0410 USDT |
0.0395 USDT |
| 2023-10-25 |
0.0377 USDT |
2,858,478.6243 |
0.0380 USDT |
0.0356 USDT |
0.0407 USDT |
0.0391 USDT |
| 2023-10-24 |
0.0387 USDT |
2,154,601.2545 |
0.0379 USDT |
0.0371 USDT |
0.0407 USDT |
0.0376 USDT |
| 2023-10-23 |
0.0360 USDT |
2,314,807.7192 |
0.0362 USDT |
0.0350 USDT |
0.0372 USDT |
0.0370 USDT |
| 2023-10-22 |
0.0366 USDT |
2,863,719.8364 |
0.0364 USDT |
0.0326 USDT |
0.0390 USDT |
0.0362 USDT |
| 2023-10-21 |
0.0358 USDT |
2,060,972.3317 |
0.0357 USDT |
0.0344 USDT |
0.0367 USDT |
0.0363 USDT |