Identifier on Kucoin: GMT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-29 |
0.6458 USDC |
24,909.9979 GMT |
0.6400 USDC |
0.6342 USDC |
0.6725 USDC |
0.6675 USDC |
| 2022-08-28 |
0.6878 USDC |
6,278.6590 GMT |
0.6828 USDC |
0.6776 USDC |
0.6938 USDC |
0.6905 USDC |
| 2022-08-27 |
0.6906 USDC |
46,182.7408 GMT |
0.7079 USDC |
0.6746 USDC |
0.7097 USDC |
0.6807 USDC |
| 2022-08-26 |
0.7647 USDC |
58,388.8145 GMT |
0.7803 USDC |
0.7184 USDC |
0.7926 USDC |
0.7320 USDC |
| 2022-08-25 |
0.7897 USDC |
24,884.3101 GMT |
0.7841 USDC |
0.7777 USDC |
0.8073 USDC |
0.7911 USDC |
| 2022-08-24 |
0.7889 USDC |
47,585.0325 GMT |
0.7840 USDC |
0.7693 USDC |
0.8139 USDC |
0.7976 USDC |
| 2022-08-23 |
0.7574 USDC |
38,420.2019 GMT |
0.7821 USDC |
0.7387 USDC |
0.7886 USDC |
0.7863 USDC |
| 2022-08-22 |
0.7744 USDC |
38,059.4365 GMT |
0.8017 USDC |
0.7592 USDC |
0.8078 USDC |
0.7642 USDC |
| 2022-08-21 |
0.8078 USDC |
38,934.8736 GMT |
0.7995 USDC |
0.7835 USDC |
0.8211 USDC |
0.8088 USDC |
| 2022-08-20 |
0.7958 USDC |
61,396.8376 GMT |
0.7836 USDC |
0.7692 USDC |
0.8148 USDC |
0.8015 USDC |
| 2022-08-19 |
0.8366 USDC |
106,569.3197 GMT |
0.9170 USDC |
0.7960 USDC |
0.9208 USDC |
0.8174 USDC |
| 2022-08-18 |
0.9849 USDC |
35,639.4927 GMT |
0.9665 USDC |
0.9665 USDC |
1.0053 USDC |
0.9803 USDC |
| 2022-08-17 |
1.0317 USDC |
49,578.2593 GMT |
1.0726 USDC |
0.9644 USDC |
1.0974 USDC |
0.9668 USDC |
| 2022-08-16 |
1.0886 USDC |
66,808.4209 GMT |
1.0492 USDC |
1.0372 USDC |
1.1240 USDC |
1.0894 USDC |
| 2022-08-15 |
1.0438 USDC |
115,585.3210 GMT |
0.9814 USDC |
0.9734 USDC |
1.1114 USDC |
1.0871 USDC |
| 2022-08-14 |
0.9942 USDC |
46,554.7727 GMT |
0.9866 USDC |
0.9623 USDC |
1.0200 USDC |
0.9822 USDC |
| 2022-08-13 |
0.9807 USDC |
12,552.9828 GMT |
0.9824 USDC |
0.9679 USDC |
1.0041 USDC |
0.9738 USDC |
| 2022-08-12 |
0.9557 USDC |
8,752.3772 GMT |
0.9656 USDC |
0.9457 USDC |
0.9702 USDC |
0.9699 USDC |
| 2022-08-11 |
0.9964 USDC |
36,268.8235 GMT |
0.9843 USDC |
0.9787 USDC |
1.0140 USDC |
0.9792 USDC |
| 2022-08-10 |
0.9630 USDC |
102,561.9048 GMT |
0.9467 USDC |
0.9186 USDC |
0.9863 USDC |
0.9781 USDC |
| 2022-08-09 |
1.0077 USDC |
78,734.6655 GMT |
0.9497 USDC |
0.9394 USDC |
1.0583 USDC |
0.9628 USDC |
| 2022-08-08 |
0.9579 USDC |
35,852.8407 GMT |
0.9335 USDC |
0.9335 USDC |
0.9807 USDC |
0.9360 USDC |
| 2022-08-07 |
0.9246 USDC |
2,623.9076 GMT |
0.9202 USDC |
0.9124 USDC |
0.9370 USDC |
0.9350 USDC |
| 2022-08-06 |
0.9389 USDC |
4,700.3434 GMT |
0.9383 USDC |
0.9202 USDC |
0.9516 USDC |
0.9383 USDC |
| 2022-08-05 |
0.9273 USDC |
14,568.6236 GMT |
0.9087 USDC |
0.9087 USDC |
0.9468 USDC |
0.9358 USDC |
| 2022-08-04 |
0.9179 USDC |
21,676.9385 GMT |
0.9029 USDC |
0.9003 USDC |
0.9386 USDC |
0.9071 USDC |
| 2022-08-03 |
0.9226 USDC |
33,198.6709 GMT |
0.9137 USDC |
0.8828 USDC |
0.9486 USDC |
0.9310 USDC |
| 2022-08-02 |
0.9270 USDC |
33,638.9100 GMT |
0.9492 USDC |
0.8990 USDC |
0.9699 USDC |
0.9394 USDC |
| 2022-08-01 |
0.9593 USDC |
54,570.4077 GMT |
0.9656 USDC |
0.9248 USDC |
0.9989 USDC |
0.9391 USDC |
| 2022-07-31 |
0.9936 USDC |
61,201.7457 GMT |
0.9740 USDC |
0.9531 USDC |
1.0207 USDC |
0.9550 USDC |
| 2022-07-30 |
1.0011 USDC |
87,008.2377 GMT |
0.9874 USDC |
0.9669 USDC |
1.0565 USDC |
0.9720 USDC |
| 2022-07-29 |
0.9918 USDC |
33,889.4058 GMT |
1.0196 USDC |
0.9572 USDC |
1.0322 USDC |
0.9980 USDC |
| 2022-07-28 |
0.9907 USDC |
85,678.4630 GMT |
0.9659 USDC |
0.9470 USDC |
1.0443 USDC |
1.0172 USDC |
| 2022-07-27 |
0.8999 USDC |
59,282.0582 GMT |
0.9008 USDC |
0.8776 USDC |
0.9436 USDC |
0.9249 USDC |
| 2022-07-26 |
0.8771 USDC |
62,472.0121 GMT |
0.9168 USDC |
0.8474 USDC |
0.9168 USDC |
0.8881 USDC |
| 2022-07-25 |
0.9475 USDC |
78,357.6672 GMT |
0.9717 USDC |
0.9250 USDC |
0.9843 USDC |
0.9639 USDC |
| 2022-07-24 |
0.9774 USDC |
66,709.7590 GMT |
0.9557 USDC |
0.9491 USDC |
1.0000 USDC |
0.9824 USDC |
| 2022-07-23 |
0.9428 USDC |
40,716.7273 GMT |
0.9364 USDC |
0.9080 USDC |
0.9643 USDC |
0.9383 USDC |
| 2022-07-22 |
0.9806 USDC |
69,669.1997 GMT |
0.9900 USDC |
0.9281 USDC |
1.0378 USDC |
0.9493 USDC |
| 2022-07-21 |
0.9721 USDC |
44,494.3745 GMT |
0.9792 USDC |
0.9468 USDC |
1.0713 USDC |
0.9943 USDC |
| 2022-07-20 |
1.0630 USDC |
36,168.1950 GMT |
1.0489 USDC |
0.9950 USDC |
1.0975 USDC |
0.9991 USDC |
| 2022-07-19 |
1.0646 USDC |
262,353.0897 GMT |
1.1222 USDC |
1.0248 USDC |
1.1631 USDC |
1.0712 USDC |
| 2022-07-18 |
1.0728 USDC |
340,770.4654 GMT |
0.8976 USDC |
0.8972 USDC |
1.1248 USDC |
1.0932 USDC |
| 2022-07-17 |
0.9266 USDC |
42,910.6853 GMT |
0.9383 USDC |
0.9061 USDC |
0.9428 USDC |
0.9118 USDC |
| 2022-07-16 |
0.9165 USDC |
77,231.0116 GMT |
0.9192 USDC |
0.8844 USDC |
0.9626 USDC |
0.9353 USDC |
| 2022-07-15 |
0.9333 USDC |
63,962.5164 GMT |
0.9425 USDC |
0.9152 USDC |
0.9552 USDC |
0.9173 USDC |
| 2022-07-14 |
0.9041 USDC |
92,829.4841 GMT |
0.8904 USDC |
0.8736 USDC |
0.9433 USDC |
0.9204 USDC |
| 2022-07-13 |
0.8585 USDC |
94,336.9013 GMT |
0.8492 USDC |
0.8081 USDC |
0.8855 USDC |
0.8777 USDC |
| 2022-07-12 |
0.8458 USDC |
33,542.6713 GMT |
0.8300 USDC |
0.8290 USDC |
0.8731 USDC |
0.8731 USDC |
| 2022-07-11 |
0.8886 USDC |
87,601.2859 GMT |
0.9479 USDC |
0.8337 USDC |
0.9484 USDC |
0.8349 USDC |