Identifier on Kucoin: GMT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-08 |
0.4021 USDC |
11,915.4763 GMT |
0.4084 USDC |
0.3975 USDC |
0.4094 USDC |
0.4094 USDC |
| 2022-12-07 |
0.4089 USDC |
13,219.9431 GMT |
0.4107 USDC |
0.3908 USDC |
0.4947 USDC |
0.4094 USDC |
| 2022-12-06 |
0.3999 USDC |
980.4424 GMT |
0.3928 USDC |
0.3924 USDC |
0.4064 USDC |
0.4064 USDC |
| 2022-12-05 |
0.3948 USDC |
2,115.1846 GMT |
0.3925 USDC |
0.3861 USDC |
0.4004 USDC |
0.3919 USDC |
| 2022-12-04 |
0.3892 USDC |
9,230.7022 GMT |
0.3873 USDC |
0.3794 USDC |
0.3941 USDC |
0.3878 USDC |
| 2022-12-03 |
0.3918 USDC |
6,892.2547 GMT |
0.3896 USDC |
0.3866 USDC |
0.4004 USDC |
0.3902 USDC |
| 2022-12-02 |
0.3843 USDC |
2,167.0990 GMT |
0.3846 USDC |
0.3775 USDC |
0.3928 USDC |
0.3871 USDC |
| 2022-12-01 |
0.3888 USDC |
3,249.5375 GMT |
0.3904 USDC |
0.3836 USDC |
0.3941 USDC |
0.3836 USDC |
| 2022-11-30 |
0.3821 USDC |
4,428.1481 GMT |
0.3756 USDC |
0.3748 USDC |
0.3904 USDC |
0.3793 USDC |
| 2022-11-29 |
0.3752 USDC |
6,698.8210 GMT |
0.3688 USDC |
0.3651 USDC |
0.3864 USDC |
0.3754 USDC |
| 2022-11-28 |
0.3754 USDC |
8,168.6813 GMT |
0.3827 USDC |
0.3609 USDC |
0.3888 USDC |
0.3677 USDC |
| 2022-11-27 |
0.3820 USDC |
5,293.7000 GMT |
0.3772 USDC |
0.3752 USDC |
0.3909 USDC |
0.3903 USDC |
| 2022-11-26 |
0.3844 USDC |
5,242.2777 GMT |
0.3897 USDC |
0.3790 USDC |
0.3925 USDC |
0.3794 USDC |
| 2022-11-25 |
0.3791 USDC |
6,073.6499 GMT |
0.3878 USDC |
0.3750 USDC |
0.3878 USDC |
0.3816 USDC |
| 2022-11-24 |
0.3864 USDC |
5,391.6749 GMT |
0.3945 USDC |
0.3820 USDC |
0.3945 USDC |
0.3867 USDC |
| 2022-11-23 |
0.3892 USDC |
2,751.3645 GMT |
0.3663 USDC |
0.3663 USDC |
0.3956 USDC |
0.3956 USDC |
| 2022-11-22 |
0.3599 USDC |
6,678.6809 GMT |
0.3600 USDC |
0.3511 USDC |
0.3732 USDC |
0.3716 USDC |
| 2022-11-21 |
0.3649 USDC |
7,059.9311 GMT |
0.3742 USDC |
0.3606 USDC |
0.3742 USDC |
0.3626 USDC |
| 2022-11-20 |
0.4042 USDC |
5,534.5166 GMT |
0.4130 USDC |
0.3679 USDC |
0.4130 USDC |
0.3748 USDC |
| 2022-11-19 |
0.4047 USDC |
6,476.6506 GMT |
0.4023 USDC |
0.3978 USDC |
0.4127 USDC |
0.4127 USDC |
| 2022-11-18 |
0.3985 USDC |
5,909.3179 GMT |
0.3978 USDC |
0.3935 USDC |
0.4068 USDC |
0.3980 USDC |
| 2022-11-17 |
0.4072 USDC |
909.0306 GMT |
0.4078 USDC |
0.3969 USDC |
0.4095 USDC |
0.3969 USDC |
| 2022-11-16 |
0.3951 USDC |
17,609.1538 GMT |
0.3924 USDC |
0.3800 USDC |
0.4000 USDC |
0.3906 USDC |
| 2022-11-15 |
0.3987 USDC |
22,866.7053 GMT |
0.3987 USDC |
0.3823 USDC |
0.4000 USDC |
0.3876 USDC |
| 2022-11-14 |
0.3759 USDC |
6,325.4591 GMT |
0.3580 USDC |
0.3478 USDC |
0.3908 USDC |
0.3809 USDC |
| 2022-11-13 |
0.3851 USDC |
20,636.5977 GMT |
0.3830 USDC |
0.3651 USDC |
0.3917 USDC |
0.3889 USDC |
| 2022-11-12 |
0.3875 USDC |
18,593.2941 GMT |
0.3941 USDC |
0.3670 USDC |
0.4092 USDC |
0.3824 USDC |
| 2022-11-11 |
0.4024 USDC |
12,687.9249 GMT |
0.4082 USDC |
0.3751 USDC |
0.5051 USDC |
0.3771 USDC |
| 2022-11-10 |
0.3813 USDC |
23,584.4916 GMT |
0.3400 USDC |
0.3345 USDC |
0.4649 USDC |
0.4015 USDC |
| 2022-11-09 |
0.4600 USDC |
24,032.4850 GMT |
0.5053 USDC |
0.4082 USDC |
0.5138 USDC |
0.4211 USDC |
| 2022-11-08 |
0.5577 USDC |
73,131.3567 GMT |
0.5941 USDC |
0.4774 USDC |
0.6346 USDC |
0.5138 USDC |
| 2022-11-07 |
0.5844 USDC |
92,014.9240 GMT |
0.5485 USDC |
0.5485 USDC |
0.6161 USDC |
0.5882 USDC |
| 2022-11-06 |
0.5769 USDC |
89,681.4840 GMT |
0.5751 USDC |
0.5588 USDC |
0.5935 USDC |
0.5746 USDC |