Identifier on Kucoin: GMT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-24 |
0.2891 USDC |
4,341.7126 GMT |
0.2974 USDC |
0.2689 USDC |
0.2974 USDC |
0.2716 USDC |
| 2023-05-23 |
0.3024 USDC |
11,987.8618 GMT |
0.2978 USDC |
0.2926 USDC |
0.3168 USDC |
0.2974 USDC |
| 2023-05-22 |
0.2878 USDC |
12,392.2205 GMT |
0.2707 USDC |
0.2665 USDC |
0.3069 USDC |
0.3001 USDC |
| 2023-05-21 |
0.2764 USDC |
2,127.6291 GMT |
0.2849 USDC |
0.2708 USDC |
0.2860 USDC |
0.2725 USDC |
| 2023-05-20 |
0.2848 USDC |
4,735.4269 GMT |
0.2851 USDC |
0.2829 USDC |
0.2884 USDC |
0.2865 USDC |
| 2023-05-19 |
0.2875 USDC |
39,457.3872 GMT |
0.2929 USDC |
0.2813 USDC |
0.2929 USDC |
0.2872 USDC |
| 2023-05-18 |
0.2808 USDC |
27,406.5647 GMT |
0.2834 USDC |
0.2767 USDC |
0.2874 USDC |
0.2846 USDC |
| 2023-05-17 |
0.2788 USDC |
7,091.2161 GMT |
0.2751 USDC |
0.2749 USDC |
0.2919 USDC |
0.2860 USDC |
| 2023-05-16 |
0.2724 USDC |
11,902.9317 GMT |
0.2745 USDC |
0.2703 USDC |
0.2801 USDC |
0.2723 USDC |
| 2023-05-15 |
0.2711 USDC |
1,025.4628 GMT |
0.2678 USDC |
0.2676 USDC |
0.2806 USDC |
0.2754 USDC |
| 2023-05-14 |
0.2684 USDC |
8,654.6369 GMT |
0.2675 USDC |
0.2647 USDC |
0.2728 USDC |
0.2692 USDC |
| 2023-05-13 |
0.2720 USDC |
4,531.8838 GMT |
0.2738 USDC |
0.2673 USDC |
0.2738 USDC |
0.2690 USDC |
| 2023-05-12 |
0.2673 USDC |
10,963.9118 GMT |
0.2726 USDC |
0.2588 USDC |
0.2741 USDC |
0.2741 USDC |
| 2023-05-11 |
0.2794 USDC |
39,354.8109 GMT |
0.2771 USDC |
0.2674 USDC |
0.2850 USDC |
0.2739 USDC |
| 2023-05-10 |
0.2773 USDC |
16,114.9417 GMT |
0.2549 USDC |
0.2521 USDC |
0.2821 USDC |
0.2784 USDC |
| 2023-05-09 |
0.2580 USDC |
12,116.6926 GMT |
0.2581 USDC |
0.2551 USDC |
0.2606 USDC |
0.2551 USDC |
| 2023-05-08 |
0.2730 USDC |
5,606.6452 GMT |
0.2923 USDC |
0.2489 USDC |
0.2951 USDC |
0.2559 USDC |
| 2023-05-07 |
0.2959 USDC |
7,702.4446 GMT |
0.2936 USDC |
0.2925 USDC |
0.3150 USDC |
0.2951 USDC |
| 2023-05-06 |
0.3000 USDC |
5,548.9561 GMT |
0.3140 USDC |
0.2909 USDC |
0.3160 USDC |
0.2912 USDC |
| 2023-05-05 |
0.3169 USDC |
33,622.4402 GMT |
0.3157 USDC |
0.3120 USDC |
0.3202 USDC |
0.3147 USDC |
| 2023-05-04 |
0.3170 USDC |
987.1102 GMT |
0.3213 USDC |
0.3152 USDC |
0.3228 USDC |
0.3152 USDC |
| 2023-05-03 |
0.3125 USDC |
12,398.6164 GMT |
0.3177 USDC |
0.3076 USDC |
0.3242 USDC |
0.3242 USDC |
| 2023-05-02 |
0.3150 USDC |
8,544.8320 GMT |
0.3165 USDC |
0.3116 USDC |
0.3184 USDC |
0.3184 USDC |
| 2023-05-01 |
0.3186 USDC |
7,328.3176 GMT |
0.3297 USDC |
0.3133 USDC |
0.3301 USDC |
0.3184 USDC |
| 2023-04-30 |
0.3328 USDC |
8,403.3701 GMT |
0.3360 USDC |
0.3266 USDC |
0.3388 USDC |
0.3309 USDC |
| 2023-04-29 |
0.3396 USDC |
1,806.2192 GMT |
0.3344 USDC |
0.3344 USDC |
0.3462 USDC |
0.3382 USDC |
| 2023-04-28 |
0.3317 USDC |
4,020.3894 GMT |
0.3289 USDC |
0.3271 USDC |
0.3367 USDC |
0.3304 USDC |
| 2023-04-27 |
0.3255 USDC |
8,372.6244 GMT |
0.3248 USDC |
0.3208 USDC |
0.3370 USDC |
0.3340 USDC |
| 2023-04-26 |
0.3316 USDC |
4,490.1486 GMT |
0.3373 USDC |
0.3073 USDC |
0.3478 USDC |
0.3210 USDC |
| 2023-04-25 |
0.3216 USDC |
12,689.4016 GMT |
0.3252 USDC |
0.3173 USDC |
0.3382 USDC |
0.3314 USDC |
| 2023-04-24 |
0.3242 USDC |
6,749.4912 GMT |
0.3249 USDC |
0.3194 USDC |
0.3321 USDC |
0.3245 USDC |
| 2023-04-23 |
0.3271 USDC |
7,039.2101 GMT |
0.3376 USDC |
0.3141 USDC |
0.3376 USDC |
0.3252 USDC |
| 2023-04-22 |
0.3323 USDC |
8,588.5579 GMT |
0.3321 USDC |
0.3269 USDC |
0.3374 USDC |
0.3354 USDC |
| 2023-04-21 |
0.3446 USDC |
17,819.8830 GMT |
0.3466 USDC |
0.3225 USDC |
0.3497 USDC |
0.3330 USDC |
| 2023-04-20 |
0.3496 USDC |
5,188.0089 GMT |
0.3600 USDC |
0.3393 USDC |
0.3632 USDC |
0.3471 USDC |
| 2023-04-19 |
0.3706 USDC |
6,914.6240 GMT |
0.3986 USDC |
0.3573 USDC |
0.4002 USDC |
0.3632 USDC |
| 2023-04-18 |
0.3945 USDC |
3,394.9622 GMT |
0.3899 USDC |
0.3836 USDC |
0.4017 USDC |
0.3978 USDC |
| 2023-04-17 |
0.3915 USDC |
5,134.1476 GMT |
0.4003 USDC |
0.3818 USDC |
0.4003 USDC |
0.3874 USDC |
| 2023-04-16 |
0.3945 USDC |
1,751.9909 GMT |
0.3934 USDC |
0.3890 USDC |
0.4000 USDC |
0.3982 USDC |
| 2023-04-15 |
0.3988 USDC |
2,806.2911 GMT |
0.3997 USDC |
0.3942 USDC |
0.4036 USDC |
0.3994 USDC |
| 2023-04-14 |
0.3941 USDC |
7,046.4226 GMT |
0.3827 USDC |
0.3827 USDC |
0.4040 USDC |
0.3933 USDC |
| 2023-04-13 |
0.3773 USDC |
2,062.4665 GMT |
0.3728 USDC |
0.3701 USDC |
0.3836 USDC |
0.3820 USDC |
| 2023-04-12 |
0.3694 USDC |
5,416.2823 GMT |
0.3768 USDC |
0.3616 USDC |
0.3768 USDC |
0.3728 USDC |
| 2023-04-11 |
0.3798 USDC |
8,625.1898 GMT |
0.3788 USDC |
0.3778 USDC |
0.3897 USDC |
0.3787 USDC |
| 2023-04-10 |
0.3689 USDC |
15,355.2958 GMT |
0.3715 USDC |
0.3660 USDC |
0.3769 USDC |
0.3751 USDC |
| 2023-04-09 |
0.3715 USDC |
14,175.3622 GMT |
0.3776 USDC |
0.3647 USDC |
0.3783 USDC |
0.3728 USDC |
| 2023-04-08 |
0.3782 USDC |
12,754.2991 GMT |
0.3797 USDC |
0.3756 USDC |
0.3812 USDC |
0.3774 USDC |
| 2023-04-07 |
0.3800 USDC |
11,618.7433 GMT |
0.3813 USDC |
0.3747 USDC |
0.3965 USDC |
0.3801 USDC |
| 2023-04-06 |
0.3806 USDC |
17,234.2332 GMT |
0.3846 USDC |
0.3743 USDC |
0.3888 USDC |
0.3784 USDC |
| 2023-04-05 |
0.3853 USDC |
29,101.2710 GMT |
0.3781 USDC |
0.3742 USDC |
0.4117 USDC |
0.3887 USDC |