Identifier on Kucoin: GMT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-18 |
0.4540 USDC |
126,090.0490 GMT |
0.4216 USDC |
0.4198 USDC |
0.4885 USDC |
0.4707 USDC |
| 2023-03-17 |
0.3807 USDC |
30,923.1616 GMT |
0.3739 USDC |
0.3672 USDC |
0.4123 USDC |
0.3944 USDC |
| 2023-03-16 |
0.3686 USDC |
45,651.7374 GMT |
0.3708 USDC |
0.3530 USDC |
0.3909 USDC |
0.3660 USDC |
| 2023-03-15 |
0.3760 USDC |
48,710.4011 GMT |
0.4107 USDC |
0.3551 USDC |
0.4224 USDC |
0.3627 USDC |
| 2023-03-14 |
0.3777 USDC |
53,043.4169 GMT |
0.3627 USDC |
0.3564 USDC |
0.4406 USDC |
0.4140 USDC |
| 2023-03-13 |
0.3589 USDC |
6,486.1599 GMT |
0.3513 USDC |
0.3397 USDC |
0.4047 USDC |
0.3656 USDC |
| 2023-03-12 |
0.3226 USDC |
20,488.5136 GMT |
0.3156 USDC |
0.3077 USDC |
0.3503 USDC |
0.3451 USDC |
| 2023-03-11 |
0.3297 USDC |
163,348.3694 GMT |
0.3093 USDC |
0.3085 USDC |
0.4128 USDC |
0.3212 USDC |
| 2023-03-10 |
0.3005 USDC |
40,115.2566 GMT |
0.3084 USDC |
0.2833 USDC |
0.3084 USDC |
0.3001 USDC |
| 2023-03-09 |
0.3334 USDC |
22,131.2586 GMT |
0.3312 USDC |
0.3178 USDC |
0.3409 USDC |
0.3188 USDC |
| 2023-03-08 |
0.3446 USDC |
29,471.4258 GMT |
0.3576 USDC |
0.3351 USDC |
0.3580 USDC |
0.3353 USDC |
| 2023-03-07 |
0.3681 USDC |
71,145.4984 GMT |
0.3725 USDC |
0.3437 USDC |
0.3792 USDC |
0.3509 USDC |
| 2023-03-06 |
0.3638 USDC |
168,519.8864 GMT |
0.3703 USDC |
0.3547 USDC |
0.3757 USDC |
0.3735 USDC |
| 2023-03-05 |
0.3704 USDC |
115,239.8954 GMT |
0.3734 USDC |
0.3650 USDC |
0.3771 USDC |
0.3688 USDC |
| 2023-03-04 |
0.3886 USDC |
167,254.6631 GMT |
0.3980 USDC |
0.3641 USDC |
0.3991 USDC |
0.3682 USDC |
| 2023-03-03 |
0.3973 USDC |
237,879.1797 GMT |
0.4211 USDC |
0.3846 USDC |
0.4211 USDC |
0.3947 USDC |
| 2023-03-02 |
0.4121 USDC |
270,418.4889 GMT |
0.3882 USDC |
0.3820 USDC |
0.4278 USDC |
0.4249 USDC |
| 2023-03-01 |
0.3831 USDC |
111,077.5830 GMT |
0.3663 USDC |
0.3658 USDC |
0.3914 USDC |
0.3880 USDC |
| 2023-02-28 |
0.3798 USDC |
186,362.3544 GMT |
0.3853 USDC |
0.3764 USDC |
0.3870 USDC |
0.3793 USDC |
| 2023-02-27 |
0.3816 USDC |
82,116.8846 GMT |
0.3794 USDC |
0.3743 USDC |
0.3974 USDC |
0.3815 USDC |
| 2023-02-26 |
0.3735 USDC |
60,964.1608 GMT |
0.3717 USDC |
0.3669 USDC |
0.3866 USDC |
0.3779 USDC |
| 2023-02-25 |
0.3752 USDC |
161,568.5446 GMT |
0.3847 USDC |
0.3609 USDC |
0.3854 USDC |
0.3644 USDC |
| 2023-02-24 |
0.4053 USDC |
244,743.7826 GMT |
0.4190 USDC |
0.3764 USDC |
0.4258 USDC |
0.3764 USDC |
| 2023-02-23 |
0.4261 USDC |
258,856.9739 GMT |
0.4288 USDC |
0.4128 USDC |
0.4401 USDC |
0.4189 USDC |
| 2023-02-22 |
0.4289 USDC |
243,485.6619 GMT |
0.4403 USDC |
0.4109 USDC |
0.4485 USDC |
0.4172 USDC |
| 2023-02-21 |
0.4450 USDC |
219,910.5779 GMT |
0.4579 USDC |
0.4274 USDC |
0.4608 USDC |
0.4358 USDC |
| 2023-02-20 |
0.4485 USDC |
206,604.6438 GMT |
0.4417 USDC |
0.4205 USDC |
0.4674 USDC |
0.4565 USDC |
| 2023-02-19 |
0.4552 USDC |
350,076.9019 GMT |
0.4566 USDC |
0.4318 USDC |
0.4753 USDC |
0.4418 USDC |
| 2023-02-18 |
0.4609 USDC |
145,677.3646 GMT |
0.4591 USDC |
0.4510 USDC |
0.4700 USDC |
0.4555 USDC |
| 2023-02-17 |
0.4486 USDC |
235,591.2283 GMT |
0.4306 USDC |
0.4306 USDC |
0.4674 USDC |
0.4665 USDC |
| 2023-02-16 |
0.4760 USDC |
97,490.2703 GMT |
0.4856 USDC |
0.4333 USDC |
0.4997 USDC |
0.4780 USDC |
| 2023-02-15 |
0.4479 USDC |
41,487.7419 GMT |
0.4291 USDC |
0.4205 USDC |
0.4852 USDC |
0.4826 USDC |
| 2023-02-14 |
0.4028 USDC |
53,106.9152 GMT |
0.4052 USDC |
0.3932 USDC |
0.4278 USDC |
0.4278 USDC |
| 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 |