Identifier on Kucoin: GMT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-04 |
0.3775 USDC |
14,382.5584 GMT |
0.3789 USDC |
0.3727 USDC |
0.3916 USDC |
0.3812 USDC |
| 2023-04-03 |
0.3773 USDC |
7,228.8203 GMT |
0.3812 USDC |
0.3665 USDC |
0.3829 USDC |
0.3768 USDC |
| 2023-04-02 |
0.3847 USDC |
9,192.6926 GMT |
0.3993 USDC |
0.3734 USDC |
0.3993 USDC |
0.3808 USDC |
| 2023-04-01 |
0.3920 USDC |
13,256.6112 GMT |
0.3935 USDC |
0.3843 USDC |
0.4013 USDC |
0.3972 USDC |
| 2023-03-31 |
0.3857 USDC |
9,225.5460 GMT |
0.3866 USDC |
0.3759 USDC |
0.4042 USDC |
0.3966 USDC |
| 2023-03-30 |
0.3878 USDC |
14,165.0175 GMT |
0.3971 USDC |
0.3780 USDC |
0.4124 USDC |
0.3831 USDC |
| 2023-03-29 |
0.3930 USDC |
1,703.7482 GMT |
0.3772 USDC |
0.3772 USDC |
0.3975 USDC |
0.3947 USDC |
| 2023-03-28 |
0.3634 USDC |
8,122.5079 GMT |
0.3675 USDC |
0.3580 USDC |
0.3784 USDC |
0.3750 USDC |
| 2023-03-27 |
0.3727 USDC |
13,983.0847 GMT |
0.3932 USDC |
0.3537 USDC |
0.3932 USDC |
0.3658 USDC |
| 2023-03-26 |
0.3833 USDC |
3,121.4425 GMT |
0.3774 USDC |
0.3749 USDC |
0.3945 USDC |
0.3913 USDC |
| 2023-03-25 |
0.3834 USDC |
25,658.1236 GMT |
0.3876 USDC |
0.3721 USDC |
0.3912 USDC |
0.3791 USDC |
| 2023-03-24 |
0.3961 USDC |
21,754.6143 GMT |
0.4188 USDC |
0.3787 USDC |
0.4188 USDC |
0.3850 USDC |
| 2023-03-23 |
0.3983 USDC |
35,680.9452 GMT |
0.3893 USDC |
0.3833 USDC |
0.4215 USDC |
0.4044 USDC |
| 2023-03-22 |
0.4013 USDC |
50,091.2623 GMT |
0.4089 USDC |
0.3739 USDC |
0.4212 USDC |
0.3841 USDC |
| 2023-03-21 |
0.4109 USDC |
39,246.1388 GMT |
0.4216 USDC |
0.3937 USDC |
0.4241 USDC |
0.4056 USDC |
| 2023-03-20 |
0.4348 USDC |
26,342.3100 GMT |
0.4479 USDC |
0.4146 USDC |
0.4489 USDC |
0.4223 USDC |