Identifier on Kucoin: GMEE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.0300 USDT |
3,557,522.2300 GMEE |
0.0294 USDT |
0.0279 USDT |
0.0323 USDT |
0.0308 USDT |
| 2024-02-26 |
0.0283 USDT |
3,900,722.9252 GMEE |
0.0298 USDT |
0.0264 USDT |
0.0302 USDT |
0.0290 USDT |
| 2024-02-25 |
0.0300 USDT |
2,170,889.0096 GMEE |
0.0310 USDT |
0.0289 USDT |
0.0314 USDT |
0.0299 USDT |
| 2024-02-24 |
0.0311 USDT |
1,483,996.8789 GMEE |
0.0302 USDT |
0.0290 USDT |
0.0333 USDT |
0.0307 USDT |
| 2024-02-23 |
0.0336 USDT |
7,573,840.3616 GMEE |
0.0343 USDT |
0.0304 USDT |
0.0399 USDT |
0.0313 USDT |
| 2024-02-22 |
0.0342 USDT |
2,355,642.8941 GMEE |
0.0324 USDT |
0.0302 USDT |
0.0372 USDT |
0.0344 USDT |
| 2024-02-21 |
0.0306 USDT |
2,444,130.4493 GMEE |
0.0348 USDT |
0.0276 USDT |
0.0350 USDT |
0.0296 USDT |
| 2024-02-20 |
0.0384 USDT |
2,179,653.3016 GMEE |
0.0395 USDT |
0.0352 USDT |
0.0416 USDT |
0.0364 USDT |
| 2024-02-19 |
0.0399 USDT |
2,128,499.0695 GMEE |
0.0411 USDT |
0.0369 USDT |
0.0434 USDT |
0.0400 USDT |
| 2024-02-18 |
0.0400 USDT |
1,766,884.0500 GMEE |
0.0382 USDT |
0.0370 USDT |
0.0431 USDT |
0.0415 USDT |
| 2024-02-17 |
0.0398 USDT |
2,128,980.3149 GMEE |
0.0391 USDT |
0.0360 USDT |
0.0433 USDT |
0.0378 USDT |
| 2024-02-16 |
0.0403 USDT |
3,611,388.3007 GMEE |
0.0460 USDT |
0.0358 USDT |
0.0460 USDT |
0.0386 USDT |
| 2024-02-15 |
0.0405 USDT |
2,986,129.4959 GMEE |
0.0388 USDT |
0.0386 USDT |
0.0426 USDT |
0.0422 USDT |
| 2024-02-14 |
0.0352 USDT |
7,904,847.7061 GMEE |
0.0308 USDT |
0.0300 USDT |
0.0380 USDT |
0.0362 USDT |
| 2024-02-13 |
0.0291 USDT |
4,515,321.9397 GMEE |
0.0268 USDT |
0.0267 USDT |
0.0326 USDT |
0.0275 USDT |
| 2024-02-12 |
0.0250 USDT |
8,704,787.5133 GMEE |
0.0272 USDT |
0.0225 USDT |
0.0297 USDT |
0.0260 USDT |
| 2024-02-11 |
0.0269 USDT |
11,993,561.1265 GMEE |
0.0222 USDT |
0.0217 USDT |
0.0315 USDT |
0.0270 USDT |
| 2024-02-10 |
0.0211 USDT |
8,899,471.9857 GMEE |
0.0174 USDT |
0.0160 USDT |
0.0266 USDT |
0.0235 USDT |
| 2024-02-09 |
0.0169 USDT |
5,684,125.6263 GMEE |
0.0163 USDT |
0.0154 USDT |
0.0179 USDT |
0.0173 USDT |
| 2024-02-08 |
0.0150 USDT |
2,121,124.8241 GMEE |
0.0148 USDT |
0.0140 USDT |
0.0168 USDT |
0.0159 USDT |
| 2024-02-07 |
0.0147 USDT |
3,579,576.3284 GMEE |
0.0146 USDT |
0.0137 USDT |
0.0156 USDT |
0.0148 USDT |
| 2024-02-06 |
0.0145 USDT |
9,976,696.0107 GMEE |
0.0142 USDT |
0.0138 USDT |
0.0182 USDT |
0.0157 USDT |
| 2024-02-05 |
0.0143 USDT |
9,523,401.3392 GMEE |
0.0144 USDT |
0.0139 USDT |
0.0150 USDT |
0.0142 USDT |
| 2024-02-04 |
0.0147 USDT |
1,881,756.0887 GMEE |
0.0148 USDT |
0.0138 USDT |
0.0156 USDT |
0.0143 USDT |
| 2024-02-03 |
0.0145 USDT |
1,423,175.4136 GMEE |
0.0152 USDT |
0.0138 USDT |
0.0153 USDT |
0.0148 USDT |
| 2024-02-02 |
0.0147 USDT |
1,083,051.5035 GMEE |
0.0147 USDT |
0.0142 USDT |
0.0154 USDT |
0.0151 USDT |
| 2024-02-01 |
0.0142 USDT |
2,463,542.9983 GMEE |
0.0150 USDT |
0.0133 USDT |
0.0157 USDT |
0.0145 USDT |
| 2024-01-31 |
0.0148 USDT |
3,162,231.9630 GMEE |
0.0153 USDT |
0.0139 USDT |
0.0156 USDT |
0.0147 USDT |
| 2024-01-30 |
0.0157 USDT |
5,840,481.7526 GMEE |
0.0154 USDT |
0.0148 USDT |
0.0178 USDT |
0.0158 USDT |
| 2024-01-29 |
0.0163 USDT |
9,522,075.2054 GMEE |
0.0154 USDT |
0.0148 USDT |
0.0180 USDT |
0.0148 USDT |
| 2024-01-28 |
0.0166 USDT |
5,577,384.2548 GMEE |
0.0169 USDT |
0.0153 USDT |
0.0177 USDT |
0.0168 USDT |
| 2024-01-27 |
0.0170 USDT |
11,756,190.4645 GMEE |
0.0146 USDT |
0.0144 USDT |
0.0185 USDT |
0.0179 USDT |
| 2024-01-26 |
0.0142 USDT |
7,430,182.5151 GMEE |
0.0142 USDT |
0.0134 USDT |
0.0150 USDT |
0.0147 USDT |
| 2024-01-25 |
0.0143 USDT |
15,838,922.2763 GMEE |
0.0150 USDT |
0.0130 USDT |
0.0158 USDT |
0.0138 USDT |
| 2024-01-24 |
0.0178 USDT |
15,038,513.1458 GMEE |
0.0176 USDT |
0.0157 USDT |
0.0190 USDT |
0.0159 USDT |
| 2024-01-23 |
0.0157 USDT |
50,478,968.2258 GMEE |
0.0156 USDT |
0.0125 USDT |
0.0185 USDT |
0.0179 USDT |
| 2024-01-22 |
0.0123 USDT |
110,193,013.1620 GMEE |
0.0271 USDT |
0.0077 USDT |
0.0273 USDT |
0.0127 USDT |
| 2024-01-21 |
0.0274 USDT |
590,534.3067 GMEE |
0.0274 USDT |
0.0270 USDT |
0.0286 USDT |
0.0273 USDT |
| 2024-01-20 |
0.0275 USDT |
881,817.1838 GMEE |
0.0270 USDT |
0.0269 USDT |
0.0288 USDT |
0.0270 USDT |
| 2024-01-19 |
0.0268 USDT |
863,614.4744 GMEE |
0.0274 USDT |
0.0261 USDT |
0.0276 USDT |
0.0272 USDT |
| 2024-01-18 |
0.0285 USDT |
1,565,636.8076 GMEE |
0.0300 USDT |
0.0270 USDT |
0.0305 USDT |
0.0275 USDT |
| 2024-01-17 |
0.0310 USDT |
1,613,455.2586 GMEE |
0.0312 USDT |
0.0298 USDT |
0.0322 USDT |
0.0301 USDT |
| 2024-01-16 |
0.0311 USDT |
1,481,180.8348 GMEE |
0.0320 USDT |
0.0301 USDT |
0.0325 USDT |
0.0316 USDT |
| 2024-01-15 |
0.0321 USDT |
1,345,791.0619 GMEE |
0.0328 USDT |
0.0312 USDT |
0.0330 USDT |
0.0315 USDT |
| 2024-01-14 |
0.0326 USDT |
1,318,055.6226 GMEE |
0.0333 USDT |
0.0310 USDT |
0.0344 USDT |
0.0316 USDT |
| 2024-01-13 |
0.0331 USDT |
899,594.6009 GMEE |
0.0334 USDT |
0.0325 USDT |
0.0338 USDT |
0.0336 USDT |
| 2024-01-12 |
0.0346 USDT |
2,745,398.0113 GMEE |
0.0373 USDT |
0.0332 USDT |
0.0374 USDT |
0.0339 USDT |
| 2024-01-11 |
0.0374 USDT |
2,757,299.1776 GMEE |
0.0380 USDT |
0.0362 USDT |
0.0391 USDT |
0.0372 USDT |
| 2024-01-10 |
0.0359 USDT |
1,966,942.7066 GMEE |
0.0349 USDT |
0.0342 USDT |
0.0385 USDT |
0.0368 USDT |
| 2024-01-09 |
0.0354 USDT |
4,041,887.0525 GMEE |
0.0371 USDT |
0.0326 USDT |
0.0384 USDT |
0.0353 USDT |