Identifier on Kucoin: GMT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-25 |
0.2885 USDC |
5,842.5049 GMT |
0.2893 USDC |
0.2842 USDC |
0.3052 USDC |
0.2842 USDC |
| 2022-12-24 |
0.2903 USDC |
2,559.6030 GMT |
0.2906 USDC |
0.2890 USDC |
0.2911 USDC |
0.2897 USDC |
| 2022-12-23 |
0.2896 USDC |
3,427.6130 GMT |
0.2919 USDC |
0.2873 USDC |
0.2967 USDC |
0.2904 USDC |
| 2022-12-22 |
0.2876 USDC |
11,842.6233 GMT |
0.2904 USDC |
0.2808 USDC |
0.3821 USDC |
0.2916 USDC |
| 2022-12-21 |
0.2908 USDC |
9,824.3452 GMT |
0.2942 USDC |
0.2848 USDC |
0.2945 USDC |
0.2854 USDC |
| 2022-12-20 |
0.2967 USDC |
6,257.0487 GMT |
0.2871 USDC |
0.2871 USDC |
0.3013 USDC |
0.2985 USDC |
| 2022-12-19 |
0.3005 USDC |
6,968.2078 GMT |
0.2991 USDC |
0.2854 USDC |
0.3821 USDC |
0.2895 USDC |
| 2022-12-18 |
0.2969 USDC |
10,827.4365 GMT |
0.3066 USDC |
0.2917 USDC |
0.3066 USDC |
0.2961 USDC |
| 2022-12-17 |
0.3065 USDC |
10,957.4974 GMT |
0.3106 USDC |
0.2977 USDC |
0.3154 USDC |
0.2982 USDC |
| 2022-12-16 |
0.3568 USDC |
8,442.0389 GMT |
0.3747 USDC |
0.3435 USDC |
0.3766 USDC |
0.3453 USDC |
| 2022-12-15 |
0.3759 USDC |
15,061.9631 GMT |
0.3861 USDC |
0.3721 USDC |
0.3874 USDC |
0.3747 USDC |
| 2022-12-14 |
0.3951 USDC |
8,580.8204 GMT |
0.3986 USDC |
0.3815 USDC |
0.4018 USDC |
0.3857 USDC |
| 2022-12-13 |
0.3957 USDC |
14,583.8074 GMT |
0.4023 USDC |
0.3850 USDC |
0.4142 USDC |
0.3978 USDC |
| 2022-12-12 |
0.3970 USDC |
9,733.2457 GMT |
0.3949 USDC |
0.3918 USDC |
0.5063 USDC |
0.4007 USDC |
| 2022-12-11 |
0.4013 USDC |
2,005.9058 GMT |
0.4024 USDC |
0.4002 USDC |
0.4033 USDC |
0.4007 USDC |
| 2022-12-10 |
0.4010 USDC |
9,167.7653 GMT |
0.4018 USDC |
0.3989 USDC |
0.4044 USDC |
0.4043 USDC |
| 2022-12-09 |
0.4045 USDC |
4,624.4902 GMT |
0.4069 USDC |
0.3993 USDC |
0.4173 USDC |
0.4106 USDC |