Identifier on Kucoin: GMEE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.0164 USDT |
1,088,329.3386 GMEE |
0.0164 USDT |
0.0157 USDT |
0.0174 USDT |
0.0160 USDT |
| 2024-04-16 |
0.0165 USDT |
601,491.6547 GMEE |
0.0168 USDT |
0.0161 USDT |
0.0171 USDT |
0.0161 USDT |
| 2024-04-15 |
0.0175 USDT |
3,654,718.5569 GMEE |
0.0164 USDT |
0.0163 USDT |
0.0192 USDT |
0.0168 USDT |
| 2024-04-14 |
0.0153 USDT |
2,324,423.2977 GMEE |
0.0148 USDT |
0.0143 USDT |
0.0164 USDT |
0.0158 USDT |
| 2024-04-13 |
0.0157 USDT |
5,242,116.5484 GMEE |
0.0162 USDT |
0.0138 USDT |
0.0176 USDT |
0.0148 USDT |
| 2024-04-12 |
0.0169 USDT |
4,180,125.5791 GMEE |
0.0186 USDT |
0.0156 USDT |
0.0189 USDT |
0.0163 USDT |
| 2024-04-11 |
0.0187 USDT |
971,019.5760 GMEE |
0.0188 USDT |
0.0183 USDT |
0.0194 USDT |
0.0188 USDT |
| 2024-04-10 |
0.0183 USDT |
1,414,362.9945 GMEE |
0.0183 USDT |
0.0180 USDT |
0.0188 USDT |
0.0187 USDT |
| 2024-04-09 |
0.0187 USDT |
4,229,157.2587 GMEE |
0.0184 USDT |
0.0180 USDT |
0.0195 USDT |
0.0185 USDT |
| 2024-04-08 |
0.0178 USDT |
2,050,398.6319 GMEE |
0.0176 USDT |
0.0170 USDT |
0.0190 USDT |
0.0182 USDT |
| 2024-04-07 |
0.0167 USDT |
1,822,944.3620 GMEE |
0.0163 USDT |
0.0162 USDT |
0.0176 USDT |
0.0176 USDT |
| 2024-04-06 |
0.0161 USDT |
1,302,240.8626 GMEE |
0.0164 USDT |
0.0156 USDT |
0.0167 USDT |
0.0163 USDT |
| 2024-04-05 |
0.0162 USDT |
2,038,464.1495 GMEE |
0.0168 USDT |
0.0155 USDT |
0.0171 USDT |
0.0159 USDT |
| 2024-04-04 |
0.0169 USDT |
1,414,920.3922 GMEE |
0.0172 USDT |
0.0165 USDT |
0.0174 USDT |
0.0172 USDT |
| 2024-04-03 |
0.0164 USDT |
4,616,745.4845 GMEE |
0.0160 USDT |
0.0156 USDT |
0.0177 USDT |
0.0174 USDT |
| 2024-04-02 |
0.0172 USDT |
4,382,095.6280 GMEE |
0.0185 USDT |
0.0163 USDT |
0.0186 USDT |
0.0167 USDT |
| 2024-04-01 |
0.0190 USDT |
2,934,040.6112 GMEE |
0.0193 USDT |
0.0180 USDT |
0.0205 USDT |
0.0183 USDT |
| 2024-03-31 |
0.0195 USDT |
4,356,035.0299 GMEE |
0.0198 USDT |
0.0185 USDT |
0.0205 USDT |
0.0190 USDT |
| 2024-03-30 |
0.0188 USDT |
7,952,669.1666 GMEE |
0.0182 USDT |
0.0170 USDT |
0.0206 USDT |
0.0197 USDT |
| 2024-03-29 |
0.0181 USDT |
14,760,715.3672 GMEE |
0.0191 USDT |
0.0170 USDT |
0.0193 USDT |
0.0177 USDT |
| 2024-03-28 |
0.0191 USDT |
11,965,798.2136 GMEE |
0.0199 USDT |
0.0172 USDT |
0.0212 USDT |
0.0210 USDT |
| 2024-03-27 |
0.0202 USDT |
36,125,027.2975 GMEE |
0.0239 USDT |
0.0170 USDT |
0.0250 USDT |
0.0203 USDT |
| 2024-03-26 |
0.0257 USDT |
10,292,658.3091 GMEE |
0.0285 USDT |
0.0204 USDT |
0.0293 USDT |
0.0251 USDT |
| 2024-03-25 |
0.0281 USDT |
4,727,518.0886 GMEE |
0.0286 USDT |
0.0268 USDT |
0.0292 USDT |
0.0290 USDT |
| 2024-03-24 |
0.0290 USDT |
1,933,921.0389 GMEE |
0.0301 USDT |
0.0280 USDT |
0.0302 USDT |
0.0288 USDT |
| 2024-03-23 |
0.0290 USDT |
8,117,403.5186 GMEE |
0.0261 USDT |
0.0251 USDT |
0.0325 USDT |
0.0304 USDT |
| 2024-03-22 |
0.0276 USDT |
4,614,907.8483 GMEE |
0.0284 USDT |
0.0254 USDT |
0.0311 USDT |
0.0260 USDT |
| 2024-03-21 |
0.0250 USDT |
5,404,046.7681 GMEE |
0.0253 USDT |
0.0229 USDT |
0.0274 USDT |
0.0272 USDT |
| 2024-03-20 |
0.0253 USDT |
7,958,537.6695 GMEE |
0.0240 USDT |
0.0237 USDT |
0.0273 USDT |
0.0251 USDT |
| 2024-03-19 |
0.0243 USDT |
17,228,985.4939 GMEE |
0.0207 USDT |
0.0186 USDT |
0.0300 USDT |
0.0244 USDT |
| 2024-03-18 |
0.0207 USDT |
2,826,716.6771 GMEE |
0.0210 USDT |
0.0198 USDT |
0.0215 USDT |
0.0208 USDT |
| 2024-03-17 |
0.0216 USDT |
6,169,509.6971 GMEE |
0.0222 USDT |
0.0200 USDT |
0.0237 USDT |
0.0214 USDT |
| 2024-03-16 |
0.0240 USDT |
3,739,893.1786 GMEE |
0.0252 USDT |
0.0222 USDT |
0.0257 USDT |
0.0228 USDT |
| 2024-03-15 |
0.0251 USDT |
4,177,325.5996 GMEE |
0.0261 USDT |
0.0240 USDT |
0.0271 USDT |
0.0247 USDT |
| 2024-03-14 |
0.0272 USDT |
3,628,267.5790 GMEE |
0.0286 USDT |
0.0255 USDT |
0.0288 USDT |
0.0258 USDT |
| 2024-03-13 |
0.0300 USDT |
2,935,834.5149 GMEE |
0.0318 USDT |
0.0275 USDT |
0.0320 USDT |
0.0282 USDT |
| 2024-03-12 |
0.0329 USDT |
1,321,236.5961 GMEE |
0.0337 USDT |
0.0318 USDT |
0.0341 USDT |
0.0319 USDT |
| 2024-03-11 |
0.0324 USDT |
4,829,247.9763 GMEE |
0.0316 USDT |
0.0299 USDT |
0.0343 USDT |
0.0327 USDT |
| 2024-03-10 |
0.0323 USDT |
3,528,883.4542 GMEE |
0.0317 USDT |
0.0312 USDT |
0.0335 USDT |
0.0323 USDT |
| 2024-03-09 |
0.0305 USDT |
9,393,810.1052 GMEE |
0.0266 USDT |
0.0265 USDT |
0.0352 USDT |
0.0321 USDT |
| 2024-03-08 |
0.0265 USDT |
4,090,425.4206 GMEE |
0.0246 USDT |
0.0244 USDT |
0.0286 USDT |
0.0266 USDT |
| 2024-03-07 |
0.0251 USDT |
4,877,973.6750 GMEE |
0.0256 USDT |
0.0236 USDT |
0.0269 USDT |
0.0246 USDT |
| 2024-03-06 |
0.0261 USDT |
3,921,703.7870 GMEE |
0.0267 USDT |
0.0239 USDT |
0.0280 USDT |
0.0262 USDT |
| 2024-03-05 |
0.0273 USDT |
4,157,743.5934 GMEE |
0.0291 USDT |
0.0250 USDT |
0.0299 USDT |
0.0259 USDT |
| 2024-03-04 |
0.0284 USDT |
2,342,693.3312 GMEE |
0.0278 USDT |
0.0271 USDT |
0.0297 USDT |
0.0283 USDT |
| 2024-03-03 |
0.0272 USDT |
2,604,343.7495 GMEE |
0.0267 USDT |
0.0259 USDT |
0.0292 USDT |
0.0281 USDT |
| 2024-03-02 |
0.0262 USDT |
4,912,873.1764 GMEE |
0.0266 USDT |
0.0242 USDT |
0.0300 USDT |
0.0277 USDT |
| 2024-03-01 |
0.0274 USDT |
3,556,197.3761 GMEE |
0.0291 USDT |
0.0255 USDT |
0.0293 USDT |
0.0275 USDT |
| 2024-02-29 |
0.0292 USDT |
2,835,880.1077 GMEE |
0.0273 USDT |
0.0272 USDT |
0.0307 USDT |
0.0287 USDT |
| 2024-02-28 |
0.0278 USDT |
5,091,637.4759 GMEE |
0.0285 USDT |
0.0226 USDT |
0.0311 USDT |
0.0267 USDT |