Identifier on Kucoin: GMRX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-07 |
0.0036 USDT |
27,071,396.0000 |
0.0037 USDT |
0.0033 USDT |
0.0037 USDT |
0.0034 USDT |
| 2024-06-06 |
0.0038 USDT |
24,267,974.0000 |
0.0039 USDT |
0.0037 USDT |
0.0039 USDT |
0.0037 USDT |
| 2024-06-05 |
0.0040 USDT |
32,047,433.0000 |
0.0038 USDT |
0.0038 USDT |
0.0041 USDT |
0.0039 USDT |
| 2024-06-04 |
0.0038 USDT |
26,134,035.0000 |
0.0039 USDT |
0.0037 USDT |
0.0039 USDT |
0.0038 USDT |
| 2024-06-03 |
0.0040 USDT |
21,466,521.0000 |
0.0040 USDT |
0.0038 USDT |
0.0040 USDT |
0.0039 USDT |
| 2024-06-02 |
0.0041 USDT |
19,802,760.0000 |
0.0041 USDT |
0.0040 USDT |
0.0043 USDT |
0.0040 USDT |
| 2024-06-01 |
0.0043 USDT |
23,176,431.0000 |
0.0044 USDT |
0.0041 USDT |
0.0044 USDT |
0.0041 USDT |
| 2024-05-31 |
0.0044 USDT |
27,493,954.0000 |
0.0044 USDT |
0.0043 USDT |
0.0045 USDT |
0.0044 USDT |
| 2024-05-30 |
0.0046 USDT |
24,696,852.0000 |
0.0046 USDT |
0.0044 USDT |
0.0048 USDT |
0.0044 USDT |
| 2024-05-29 |
0.0047 USDT |
25,791,225.0000 |
0.0048 USDT |
0.0046 USDT |
0.0048 USDT |
0.0046 USDT |
| 2024-05-28 |
0.0050 USDT |
27,534,163.0000 |
0.0052 USDT |
0.0048 USDT |
0.0052 USDT |
0.0048 USDT |
| 2024-05-27 |
0.0050 USDT |
28,781,370.0000 |
0.0053 USDT |
0.0049 USDT |
0.0053 USDT |
0.0052 USDT |
| 2024-05-26 |
0.0055 USDT |
31,156,222.0000 |
0.0060 USDT |
0.0050 USDT |
0.0060 USDT |
0.0052 USDT |
| 2024-05-25 |
0.0057 USDT |
48,902,181.0000 |
0.0050 USDT |
0.0050 USDT |
0.0063 USDT |
0.0060 USDT |
| 2024-05-24 |
0.0048 USDT |
23,095,762.0000 |
0.0048 USDT |
0.0046 USDT |
0.0050 USDT |
0.0049 USDT |
| 2024-05-23 |
0.0047 USDT |
23,739,888.0000 |
0.0048 USDT |
0.0045 USDT |
0.0049 USDT |
0.0047 USDT |
| 2024-05-22 |
0.0050 USDT |
21,196,329.0000 |
0.0050 USDT |
0.0048 USDT |
0.0052 USDT |
0.0049 USDT |
| 2024-05-21 |
0.0048 USDT |
28,711,370.0000 |
0.0047 USDT |
0.0047 USDT |
0.0050 USDT |
0.0049 USDT |
| 2024-05-20 |
0.0047 USDT |
19,586,599.0000 |
0.0048 USDT |
0.0046 USDT |
0.0048 USDT |
0.0047 USDT |
| 2024-05-19 |
0.0048 USDT |
11,350,117.0000 |
0.0047 USDT |
0.0047 USDT |
0.0049 USDT |
0.0048 USDT |
| 2024-05-18 |
0.0047 USDT |
21,446,356.0000 |
0.0049 USDT |
0.0046 USDT |
0.0049 USDT |
0.0047 USDT |
| 2024-05-17 |
0.0049 USDT |
40,992,466.0000 |
0.0050 USDT |
0.0047 USDT |
0.0051 USDT |
0.0049 USDT |
| 2024-05-16 |
0.0052 USDT |
32,215,849.0000 |
0.0052 USDT |
0.0050 USDT |
0.0055 USDT |
0.0050 USDT |
| 2024-05-15 |
0.0052 USDT |
69,104,398.0000 |
0.0052 USDT |
0.0050 USDT |
0.0055 USDT |
0.0052 USDT |
| 2024-05-14 |
0.0055 USDT |
21,612,619.0000 |
0.0060 USDT |
0.0051 USDT |
0.0061 USDT |
0.0051 USDT |
| 2024-05-13 |
0.0062 USDT |
20,191,296.0000 |
0.0065 USDT |
0.0060 USDT |
0.0065 USDT |
0.0060 USDT |
| 2024-05-12 |
0.0063 USDT |
6,870,419.0000 |
0.0063 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |
| 2024-05-11 |
0.0063 USDT |
7,220,492.0000 |
0.0063 USDT |
0.0062 USDT |
0.0064 USDT |
0.0063 USDT |
| 2024-05-10 |
0.0064 USDT |
24,924,471.0000 |
0.0066 USDT |
0.0062 USDT |
0.0066 USDT |
0.0063 USDT |
| 2024-05-09 |
0.0066 USDT |
12,726,235.0000 |
0.0065 USDT |
0.0065 USDT |
0.0067 USDT |
0.0065 USDT |
| 2024-05-08 |
0.0066 USDT |
18,769,742.0000 |
0.0067 USDT |
0.0065 USDT |
0.0067 USDT |
0.0065 USDT |
| 2024-05-07 |
0.0069 USDT |
12,542,416.0000 |
0.0070 USDT |
0.0068 USDT |
0.0070 USDT |
0.0068 USDT |
| 2024-05-06 |
0.0071 USDT |
23,689,136.0000 |
0.0072 USDT |
0.0069 USDT |
0.0074 USDT |
0.0070 USDT |
| 2024-05-05 |
0.0073 USDT |
22,906,436.0000 |
0.0074 USDT |
0.0070 USDT |
0.0075 USDT |
0.0073 USDT |
| 2024-05-04 |
0.0078 USDT |
34,194,344.0000 |
0.0078 USDT |
0.0073 USDT |
0.0081 USDT |
0.0075 USDT |
| 2024-05-03 |
0.0073 USDT |
50,752,945.0000 |
0.0073 USDT |
0.0067 USDT |
0.0077 USDT |
0.0077 USDT |
| 2024-05-02 |
0.0068 USDT |
36,911,764.0000 |
0.0067 USDT |
0.0064 USDT |
0.0073 USDT |
0.0072 USDT |
| 2024-05-01 |
0.0064 USDT |
29,224,468.0000 |
0.0064 USDT |
0.0061 USDT |
0.0067 USDT |
0.0066 USDT |
| 2024-04-30 |
0.0067 USDT |
28,505,016.0000 |
0.0075 USDT |
0.0061 USDT |
0.0075 USDT |
0.0062 USDT |
| 2024-04-29 |
0.0075 USDT |
14,159,878.0000 |
0.0078 USDT |
0.0073 USDT |
0.0079 USDT |
0.0074 USDT |
| 2024-04-28 |
0.0081 USDT |
36,665,960.0000 |
0.0081 USDT |
0.0078 USDT |
0.0085 USDT |
0.0079 USDT |
| 2024-04-27 |
0.0064 USDT |
22,139,063.0000 |
0.0064 USDT |
0.0060 USDT |
0.0072 USDT |
0.0072 USDT |
| 2024-04-26 |
0.0065 USDT |
58,258,351.0000 |
0.0070 USDT |
0.0061 USDT |
0.0070 USDT |
0.0063 USDT |
| 2024-04-25 |
0.0073 USDT |
19,495,543.0000 |
0.0078 USDT |
0.0070 USDT |
0.0079 USDT |
0.0072 USDT |
| 2024-04-24 |
0.0080 USDT |
23,194,742.0000 |
0.0082 USDT |
0.0075 USDT |
0.0082 USDT |
0.0076 USDT |
| 2024-04-23 |
0.0084 USDT |
19,087,908.0000 |
0.0088 USDT |
0.0081 USDT |
0.0089 USDT |
0.0081 USDT |
| 2024-04-22 |
0.0087 USDT |
20,742,990.0000 |
0.0086 USDT |
0.0085 USDT |
0.0090 USDT |
0.0087 USDT |
| 2024-04-21 |
0.0088 USDT |
16,935,574.0000 |
0.0090 USDT |
0.0086 USDT |
0.0090 USDT |
0.0087 USDT |
| 2024-04-20 |
0.0091 USDT |
24,012,928.0000 |
0.0095 USDT |
0.0088 USDT |
0.0095 USDT |
0.0090 USDT |
| 2024-04-19 |
0.0088 USDT |
24,793,598.0000 |
0.0087 USDT |
0.0084 USDT |
0.0093 USDT |
0.0093 USDT |