Identifier on Kucoin: GMEE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
0.0221 USDT |
7,985,884.1783 GMEE |
0.0236 USDT |
0.0202 USDT |
0.0250 USDT |
0.0203 USDT |
| 2022-05-17 |
0.0222 USDT |
23,002,554.1422 GMEE |
0.0209 USDT |
0.0201 USDT |
0.0252 USDT |
0.0232 USDT |
| 2022-05-16 |
0.0211 USDT |
18,958,122.4854 GMEE |
0.0221 USDT |
0.0202 USDT |
0.0229 USDT |
0.0206 USDT |
| 2022-05-15 |
0.0210 USDT |
18,710,956.6819 GMEE |
0.0213 USDT |
0.0203 USDT |
0.0225 USDT |
0.0218 USDT |
| 2022-05-14 |
0.0209 USDT |
19,665,927.0047 GMEE |
0.0213 USDT |
0.0199 USDT |
0.0222 USDT |
0.0205 USDT |
| 2022-05-13 |
0.0212 USDT |
26,520,541.6338 GMEE |
0.0183 USDT |
0.0180 USDT |
0.0225 USDT |
0.0217 USDT |
| 2022-05-12 |
0.0178 USDT |
26,711,840.4537 GMEE |
0.0189 USDT |
0.0150 USDT |
0.0210 USDT |
0.0174 USDT |
| 2022-05-11 |
0.0217 USDT |
15,587,160.1634 GMEE |
0.0241 USDT |
0.0189 USDT |
0.0253 USDT |
0.0195 USDT |
| 2022-05-10 |
0.0250 USDT |
14,352,457.8413 GMEE |
0.0247 USDT |
0.0233 USDT |
0.0265 USDT |
0.0251 USDT |
| 2022-05-09 |
0.0267 USDT |
12,315,305.1853 GMEE |
0.0285 USDT |
0.0230 USDT |
0.0290 USDT |
0.0259 USDT |
| 2022-05-08 |
0.0296 USDT |
7,286,814.5864 GMEE |
0.0309 USDT |
0.0283 USDT |
0.0312 USDT |
0.0285 USDT |
| 2022-05-07 |
0.0315 USDT |
7,436,370.4089 GMEE |
0.0333 USDT |
0.0303 USDT |
0.0336 USDT |
0.0305 USDT |
| 2022-05-06 |
0.0335 USDT |
6,939,379.3683 GMEE |
0.0343 USDT |
0.0323 USDT |
0.0348 USDT |
0.0334 USDT |
| 2022-05-05 |
0.0372 USDT |
1,916,440.3135 GMEE |
0.0400 USDT |
0.0340 USDT |
0.0405 USDT |
0.0343 USDT |
| 2022-05-04 |
0.0390 USDT |
1,615,010.5628 GMEE |
0.0397 USDT |
0.0379 USDT |
0.0420 USDT |
0.0397 USDT |
| 2022-05-03 |
0.0400 USDT |
2,302,897.3125 GMEE |
0.0397 USDT |
0.0392 USDT |
0.0438 USDT |
0.0401 USDT |
| 2022-05-02 |
0.0403 USDT |
7,357,080.2137 GMEE |
0.0411 USDT |
0.0381 USDT |
0.0427 USDT |
0.0392 USDT |
| 2022-05-01 |
0.0425 USDT |
7,854,989.6031 GMEE |
0.0449 USDT |
0.0397 USDT |
0.0457 USDT |
0.0407 USDT |
| 2022-04-30 |
0.0493 USDT |
8,773,500.4829 GMEE |
0.0472 USDT |
0.0463 USDT |
0.0543 USDT |
0.0466 USDT |
| 2022-04-29 |
0.0474 USDT |
7,805,260.0111 GMEE |
0.0479 USDT |
0.0456 USDT |
0.0501 USDT |
0.0473 USDT |
| 2022-04-28 |
0.0474 USDT |
7,787,553.6198 GMEE |
0.0470 USDT |
0.0449 USDT |
0.0518 USDT |
0.0469 USDT |
| 2022-04-27 |
0.0465 USDT |
11,739,959.9062 GMEE |
0.0448 USDT |
0.0418 USDT |
0.0517 USDT |
0.0465 USDT |
| 2022-04-26 |
0.0477 USDT |
11,408,638.0397 GMEE |
0.0506 USDT |
0.0441 USDT |
0.0507 USDT |
0.0449 USDT |
| 2022-04-25 |
0.0503 USDT |
12,268,405.4350 GMEE |
0.0551 USDT |
0.0470 USDT |
0.0560 USDT |
0.0496 USDT |
| 2022-04-24 |
0.0527 USDT |
12,522,214.8937 GMEE |
0.0513 USDT |
0.0494 USDT |
0.0584 USDT |
0.0559 USDT |
| 2022-04-23 |
0.0536 USDT |
11,116,199.6945 GMEE |
0.0538 USDT |
0.0507 USDT |
0.0594 USDT |
0.0538 USDT |
| 2022-04-22 |
0.0525 USDT |
19,602,938.4605 GMEE |
0.0491 USDT |
0.0475 USDT |
0.0630 USDT |
0.0547 USDT |
| 2022-04-21 |
0.0512 USDT |
9,393,448.2526 GMEE |
0.0502 USDT |
0.0492 USDT |
0.0532 USDT |
0.0496 USDT |
| 2022-04-20 |
0.0520 USDT |
9,606,506.9339 GMEE |
0.0518 USDT |
0.0500 USDT |
0.0554 USDT |
0.0502 USDT |
| 2022-04-19 |
0.0513 USDT |
9,500,984.9678 GMEE |
0.0516 USDT |
0.0500 USDT |
0.0523 USDT |
0.0516 USDT |
| 2022-04-18 |
0.0496 USDT |
9,150,503.5837 GMEE |
0.0506 USDT |
0.0474 USDT |
0.0527 USDT |
0.0510 USDT |
| 2022-04-17 |
0.0532 USDT |
7,757,251.8377 GMEE |
0.0538 USDT |
0.0509 USDT |
0.0542 USDT |
0.0519 USDT |
| 2022-04-16 |
0.0555 USDT |
10,143,642.8289 GMEE |
0.0594 USDT |
0.0529 USDT |
0.0598 USDT |
0.0538 USDT |
| 2022-04-15 |
0.0587 USDT |
7,637,907.7828 GMEE |
0.0585 USDT |
0.0575 USDT |
0.0598 USDT |
0.0587 USDT |
| 2022-04-14 |
0.0613 USDT |
7,688,267.2205 GMEE |
0.0618 USDT |
0.0580 USDT |
0.0642 USDT |
0.0582 USDT |
| 2022-04-13 |
0.0598 USDT |
9,324,464.9237 GMEE |
0.0595 USDT |
0.0588 USDT |
0.0619 USDT |
0.0597 USDT |
| 2022-04-12 |
0.0601 USDT |
10,006,406.8673 GMEE |
0.0578 USDT |
0.0578 USDT |
0.0653 USDT |
0.0598 USDT |
| 2022-04-11 |
0.0608 USDT |
7,372,635.3261 GMEE |
0.0623 USDT |
0.0594 USDT |
0.0631 USDT |
0.0595 USDT |
| 2022-04-10 |
0.0672 USDT |
8,911,870.9777 GMEE |
0.0684 USDT |
0.0626 USDT |
0.0705 USDT |
0.0628 USDT |
| 2022-04-09 |
0.0661 USDT |
6,876,871.4822 GMEE |
0.0659 USDT |
0.0640 USDT |
0.0697 USDT |
0.0679 USDT |
| 2022-04-08 |
0.0659 USDT |
7,418,049.3047 GMEE |
0.0648 USDT |
0.0634 USDT |
0.0687 USDT |
0.0666 USDT |
| 2022-04-07 |
0.0648 USDT |
8,550,096.2474 GMEE |
0.0665 USDT |
0.0623 USDT |
0.0684 USDT |
0.0647 USDT |
| 2022-04-06 |
0.0727 USDT |
4,411,039.7291 GMEE |
0.0775 USDT |
0.0673 USDT |
0.0788 USDT |
0.0682 USDT |
| 2022-04-05 |
0.0790 USDT |
5,715,629.4753 GMEE |
0.0790 USDT |
0.0774 USDT |
0.0800 USDT |
0.0794 USDT |
| 2022-04-04 |
0.0855 USDT |
6,004,299.4817 GMEE |
0.0897 USDT |
0.0752 USDT |
0.0929 USDT |
0.0796 USDT |
| 2022-04-03 |
0.0897 USDT |
5,431,015.2492 GMEE |
0.0920 USDT |
0.0863 USDT |
0.0930 USDT |
0.0883 USDT |
| 2022-04-02 |
0.0947 USDT |
2,708,624.0258 GMEE |
0.0932 USDT |
0.0910 USDT |
0.0993 USDT |
0.0930 USDT |
| 2022-04-01 |
0.0934 USDT |
6,808,164.3249 GMEE |
0.0982 USDT |
0.0892 USDT |
0.0985 USDT |
0.0941 USDT |
| 2022-03-31 |
0.1008 USDT |
12,671,451.8740 GMEE |
0.1000 USDT |
0.0903 USDT |
0.1077 USDT |
0.0928 USDT |
| 2022-03-30 |
0.0999 USDT |
3,014,361.4455 GMEE |
0.0970 USDT |
0.0969 USDT |
0.1022 USDT |
0.1001 USDT |