Identifier on Kucoin: GMT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-05 |
0.5667 USDC |
54,046.5997 GMT |
0.5451 USDC |
0.5451 USDC |
0.5903 USDC |
0.5620 USDC |
| 2022-11-04 |
0.5190 USDC |
42,735.0988 GMT |
0.4967 USDC |
0.4967 USDC |
0.5372 USDC |
0.5372 USDC |
| 2022-11-03 |
0.4968 USDC |
15,502.1393 GMT |
0.4861 USDC |
0.4845 USDC |
0.5138 USDC |
0.5073 USDC |
| 2022-11-02 |
0.5098 USDC |
59,385.3155 GMT |
0.5215 USDC |
0.4905 USDC |
0.5215 USDC |
0.4905 USDC |
| 2022-11-01 |
0.5357 USDC |
28,519.5465 GMT |
0.5503 USDC |
0.5236 USDC |
0.5532 USDC |
0.5251 USDC |
| 2022-10-31 |
0.5322 USDC |
38,813.4592 GMT |
0.5386 USDC |
0.5203 USDC |
0.5563 USDC |
0.5430 USDC |
| 2022-10-30 |
0.5477 USDC |
53,515.5448 GMT |
0.5171 USDC |
0.5120 USDC |
0.5789 USDC |
0.5384 USDC |
| 2022-10-29 |
0.5264 USDC |
23,461.7207 GMT |
0.5219 USDC |
0.5053 USDC |
0.5451 USDC |
0.5126 USDC |
| 2022-10-28 |
0.4881 USDC |
33,802.5715 GMT |
0.4985 USDC |
0.4745 USDC |
0.5138 USDC |
0.5138 USDC |
| 2022-10-27 |
0.5125 USDC |
62,102.1285 GMT |
0.4879 USDC |
0.4878 USDC |
0.5451 USDC |
0.5039 USDC |
| 2022-10-26 |
0.4871 USDC |
30,181.4267 GMT |
0.4738 USDC |
0.4722 USDC |
0.5018 USDC |
0.4885 USDC |
| 2022-10-25 |
0.4706 USDC |
24,404.8062 GMT |
0.4584 USDC |
0.4584 USDC |
0.4870 USDC |
0.4711 USDC |
| 2022-10-24 |
0.4673 USDC |
36,548.3093 GMT |
0.4866 USDC |
0.4632 USDC |
0.4878 USDC |
0.4677 USDC |
| 2022-10-23 |
0.4730 USDC |
19,768.9789 GMT |
0.4702 USDC |
0.4692 USDC |
0.4836 USDC |
0.4836 USDC |
| 2022-10-22 |
0.4752 USDC |
12,194.7027 GMT |
0.4785 USDC |
0.4687 USDC |
0.4837 USDC |
0.4707 USDC |
| 2022-10-21 |
0.4710 USDC |
125,453.1838 GMT |
0.4979 USDC |
0.4565 USDC |
0.5016 USDC |
0.4770 USDC |
| 2022-10-20 |
0.5155 USDC |
56,642.6525 GMT |
0.5175 USDC |
0.4981 USDC |
0.5302 USDC |
0.5061 USDC |
| 2022-10-19 |
0.5586 USDC |
8,039.1403 GMT |
0.5656 USDC |
0.5506 USDC |
0.5691 USDC |
0.5547 USDC |