Identifier on Kucoin: GMT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-13 |
0.4061 USDC |
213,429.4974 GMT |
0.4233 USDC |
0.3887 USDC |
0.4266 USDC |
0.3989 USDC |
| 2023-02-12 |
0.4392 USDC |
137,377.6942 GMT |
0.4332 USDC |
0.4298 USDC |
0.4485 USDC |
0.4446 USDC |
| 2023-02-11 |
0.4305 USDC |
185,228.7790 GMT |
0.4321 USDC |
0.4239 USDC |
0.4382 USDC |
0.4375 USDC |
| 2023-02-10 |
0.4276 USDC |
194,399.2576 GMT |
0.4294 USDC |
0.4160 USDC |
0.4348 USDC |
0.4334 USDC |
| 2023-02-09 |
0.4893 USDC |
226,031.8612 GMT |
0.5160 USDC |
0.4397 USDC |
0.5209 USDC |
0.4508 USDC |
| 2023-02-08 |
0.5295 USDC |
158,295.0215 GMT |
0.5410 USDC |
0.5020 USDC |
0.5578 USDC |
0.5150 USDC |
| 2023-02-07 |
0.5173 USDC |
180,750.8842 GMT |
0.5064 USDC |
0.5053 USDC |
0.5416 USDC |
0.5375 USDC |
| 2023-02-06 |
0.5162 USDC |
85,146.0098 GMT |
0.5199 USDC |
0.5024 USDC |
0.5258 USDC |
0.5024 USDC |
| 2023-02-05 |
0.5357 USDC |
218,930.9138 GMT |
0.5660 USDC |
0.4876 USDC |
0.5711 USDC |
0.5102 USDC |
| 2023-02-04 |
0.5557 USDC |
136,160.7564 GMT |
0.5557 USDC |
0.5417 USDC |
0.5710 USDC |
0.5620 USDC |
| 2023-02-03 |
0.5523 USDC |
219,438.1685 GMT |
0.5559 USDC |
0.5398 USDC |
0.5638 USDC |
0.5544 USDC |
| 2023-02-02 |
0.5800 USDC |
231,421.3409 GMT |
0.5916 USDC |
0.5650 USDC |
0.6464 USDC |
0.5732 USDC |
| 2023-02-01 |
0.5410 USDC |
196,579.0139 GMT |
0.5509 USDC |
0.5171 USDC |
0.5830 USDC |
0.5830 USDC |
| 2023-01-31 |
0.5438 USDC |
164,895.4212 GMT |
0.5450 USDC |
0.5284 USDC |
0.5624 USDC |
0.5450 USDC |
| 2023-01-30 |
0.5703 USDC |
226,324.0768 GMT |
0.6173 USDC |
0.5213 USDC |
0.6173 USDC |
0.5442 USDC |
| 2023-01-29 |
0.6004 USDC |
147,595.9934 GMT |
0.5889 USDC |
0.5784 USDC |
0.6251 USDC |
0.6113 USDC |
| 2023-01-28 |
0.6023 USDC |
219,979.1049 GMT |
0.6043 USDC |
0.5818 USDC |
0.6286 USDC |
0.5909 USDC |
| 2023-01-27 |
0.5968 USDC |
224,139.7679 GMT |
0.6126 USDC |
0.5771 USDC |
0.6319 USDC |
0.5998 USDC |
| 2023-01-26 |
0.6386 USDC |
255,716.9693 GMT |
0.5728 USDC |
0.5728 USDC |
0.6885 USDC |
0.6142 USDC |
| 2023-01-25 |
0.5346 USDC |
272,237.9372 GMT |
0.5254 USDC |
0.5095 USDC |
0.5780 USDC |
0.5525 USDC |
| 2023-01-24 |
0.5772 USDC |
215,272.2761 GMT |
0.5924 USDC |
0.5537 USDC |
0.5926 USDC |
0.5625 USDC |
| 2023-01-23 |
0.6078 USDC |
348,536.0357 GMT |
0.5033 USDC |
0.5033 USDC |
0.6620 USDC |
0.5939 USDC |
| 2023-01-22 |
0.5119 USDC |
145,796.5158 GMT |
0.4875 USDC |
0.4875 USDC |
0.5371 USDC |
0.5142 USDC |
| 2023-01-21 |
0.5111 USDC |
52,332.5278 GMT |
0.5070 USDC |
0.4870 USDC |
0.5355 USDC |
0.5093 USDC |
| 2023-01-20 |
0.4389 USDC |
26,023.2514 GMT |
0.4294 USDC |
0.4219 USDC |
0.4768 USDC |
0.4731 USDC |
| 2023-01-19 |
0.4309 USDC |
22,337.5390 GMT |
0.4207 USDC |
0.4204 USDC |
0.4391 USDC |
0.4297 USDC |
| 2023-01-18 |
0.4557 USDC |
37,892.5540 GMT |
0.4810 USDC |
0.4204 USDC |
0.4921 USDC |
0.4232 USDC |
| 2023-01-17 |
0.4917 USDC |
8,999.9460 GMT |
0.4874 USDC |
0.4761 USDC |
0.5138 USDC |
0.4895 USDC |
| 2023-01-16 |
0.4964 USDC |
33,580.8600 GMT |
0.5215 USDC |
0.4847 USDC |
0.5292 USDC |
0.4932 USDC |
| 2023-01-15 |
0.5101 USDC |
48,202.8821 GMT |
0.5128 USDC |
0.4640 USDC |
0.5614 USDC |
0.5150 USDC |
| 2023-01-14 |
0.4535 USDC |
45,528.9721 GMT |
0.3631 USDC |
0.3631 USDC |
0.5292 USDC |
0.4979 USDC |
| 2023-01-13 |
0.3429 USDC |
15,684.5956 GMT |
0.3480 USDC |
0.3360 USDC |
0.3644 USDC |
0.3454 USDC |
| 2023-01-12 |
0.3010 USDC |
4,035.5266 GMT |
0.3073 USDC |
0.2929 USDC |
0.3083 USDC |
0.3053 USDC |
| 2023-01-11 |
0.2967 USDC |
15,732.1945 GMT |
0.3057 USDC |
0.2882 USDC |
0.3057 USDC |
0.2974 USDC |
| 2023-01-10 |
0.3057 USDC |
22,973.4891 GMT |
0.3091 USDC |
0.2955 USDC |
0.3158 USDC |
0.3086 USDC |
| 2023-01-09 |
0.3085 USDC |
27,462.7090 GMT |
0.2803 USDC |
0.2803 USDC |
0.3411 USDC |
0.3210 USDC |
| 2023-01-08 |
0.2612 USDC |
11,788.6621 GMT |
0.2625 USDC |
0.2577 USDC |
0.2725 USDC |
0.2710 USDC |
| 2023-01-07 |
0.2648 USDC |
3,473.7320 GMT |
0.2587 USDC |
0.2587 USDC |
0.2689 USDC |
0.2628 USDC |
| 2023-01-06 |
0.2512 USDC |
4,022.5454 GMT |
0.2551 USDC |
0.2456 USDC |
0.2590 USDC |
0.2560 USDC |
| 2023-01-05 |
0.2560 USDC |
2,797.1397 GMT |
0.2572 USDC |
0.2542 USDC |
0.2589 USDC |
0.2552 USDC |
| 2023-01-04 |
0.2560 USDC |
16,591.9527 GMT |
0.2554 USDC |
0.2513 USDC |
0.2602 USDC |
0.2542 USDC |
| 2023-01-03 |
0.2447 USDC |
11,232.1413 GMT |
0.2469 USDC |
0.2419 USDC |
0.2489 USDC |
0.2469 USDC |
| 2023-01-02 |
0.2423 USDC |
9,934.8412 GMT |
0.2373 USDC |
0.2353 USDC |
0.2524 USDC |
0.2482 USDC |
| 2023-01-01 |
0.2319 USDC |
14,435.7015 GMT |
0.2285 USDC |
0.2279 USDC |
0.2440 USDC |
0.2340 USDC |
| 2022-12-31 |
0.2280 USDC |
29,041.2047 GMT |
0.2282 USDC |
0.2217 USDC |
0.2319 USDC |
0.2297 USDC |
| 2022-12-30 |
0.2310 USDC |
24,900.8282 GMT |
0.2389 USDC |
0.2244 USDC |
0.2398 USDC |
0.2300 USDC |
| 2022-12-29 |
0.2473 USDC |
40,919.5283 GMT |
0.2472 USDC |
0.2406 USDC |
0.2500 USDC |
0.2416 USDC |
| 2022-12-28 |
0.2678 USDC |
12,295.8649 GMT |
0.2782 USDC |
0.2539 USDC |
0.2782 USDC |
0.2550 USDC |
| 2022-12-27 |
0.2876 USDC |
11,454.5815 GMT |
0.2891 USDC |
0.2746 USDC |
0.3021 USDC |
0.2776 USDC |
| 2022-12-26 |
0.2873 USDC |
15,763.5259 GMT |
0.2867 USDC |
0.2851 USDC |
0.2899 USDC |
0.2869 USDC |