Identifier on Kucoin: GMT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.2148 USDC |
9,480.4932 GMT |
0.2143 USDC |
0.2122 USDC |
0.2197 USDC |
0.2141 USDC |
| 2024-05-07 |
0.2199 USDC |
8,247.3928 GMT |
0.2201 USDC |
0.2177 USDC |
0.2233 USDC |
0.2177 USDC |
| 2024-05-06 |
0.2281 USDC |
5,485.1595 GMT |
0.2271 USDC |
0.2218 USDC |
0.2364 USDC |
0.2236 USDC |
| 2024-05-05 |
0.2255 USDC |
2,437.8424 GMT |
0.2239 USDC |
0.2204 USDC |
0.2305 USDC |
0.2276 USDC |
| 2024-05-04 |
0.2275 USDC |
18,399.8430 GMT |
0.2286 USDC |
0.2251 USDC |
0.2303 USDC |
0.2260 USDC |
| 2024-05-03 |
0.2244 USDC |
4,147.2115 GMT |
0.2194 USDC |
0.2174 USDC |
0.2290 USDC |
0.2283 USDC |
| 2024-05-02 |
0.2107 USDC |
9,397.8419 GMT |
0.2130 USDC |
0.2073 USDC |
0.2202 USDC |
0.2202 USDC |
| 2024-05-01 |
0.2037 USDC |
39,535.5689 GMT |
0.2145 USDC |
0.2000 USDC |
0.2170 USDC |
0.2098 USDC |
| 2024-04-30 |
0.2219 USDC |
8,187.4673 GMT |
0.2324 USDC |
0.2096 USDC |
0.2345 USDC |
0.2096 USDC |
| 2024-04-29 |
0.2340 USDC |
3,905.9864 GMT |
0.2368 USDC |
0.2280 USDC |
0.2414 USDC |
0.2313 USDC |
| 2024-04-28 |
0.2419 USDC |
7,671.6261 GMT |
0.2457 USDC |
0.2401 USDC |
0.2481 USDC |
0.2438 USDC |
| 2024-04-27 |
0.2389 USDC |
4,195.7666 GMT |
0.2411 USDC |
0.2316 USDC |
0.2539 USDC |
0.2420 USDC |
| 2024-04-26 |
0.2458 USDC |
9,515.5271 GMT |
0.2475 USDC |
0.2422 USDC |
0.2488 USDC |
0.2447 USDC |
| 2024-04-25 |
0.2445 USDC |
2,350.5468 GMT |
0.2443 USDC |
0.2373 USDC |
0.2643 USDC |
0.2471 USDC |
| 2024-04-24 |
0.2575 USDC |
7,727.2623 GMT |
0.2612 USDC |
0.2442 USDC |
0.2667 USDC |
0.2453 USDC |
| 2024-04-23 |
0.2557 USDC |
9,972.0726 GMT |
0.2558 USDC |
0.2517 USDC |
0.2688 USDC |
0.2638 USDC |
| 2024-04-22 |
0.2533 USDC |
21,775.1777 GMT |
0.2521 USDC |
0.2466 USDC |
0.2575 USDC |
0.2554 USDC |
| 2024-04-21 |
0.2502 USDC |
6,754.1978 GMT |
0.2542 USDC |
0.2445 USDC |
0.2598 USDC |
0.2494 USDC |
| 2024-04-20 |
0.2471 USDC |
4,380.7383 GMT |
0.2357 USDC |
0.2357 USDC |
0.2648 USDC |
0.2546 USDC |
| 2024-04-19 |
0.2264 USDC |
5,361.9636 GMT |
0.2401 USDC |
0.2183 USDC |
0.2462 USDC |
0.2399 USDC |
| 2024-04-18 |
0.2319 USDC |
4,823.5656 GMT |
0.2338 USDC |
0.2251 USDC |
0.2424 USDC |
0.2406 USDC |
| 2024-04-17 |
0.2310 USDC |
6,283.7531 GMT |
0.2293 USDC |
0.2234 USDC |
0.2443 USDC |
0.2386 USDC |
| 2024-04-16 |
0.2301 USDC |
13,012.5980 GMT |
0.2339 USDC |
0.2192 USDC |
0.2365 USDC |
0.2316 USDC |
| 2024-04-15 |
0.2520 USDC |
44,484.3044 GMT |
0.2599 USDC |
0.2295 USDC |
0.2767 USDC |
0.2359 USDC |
| 2024-04-14 |
0.2480 USDC |
77,478.2866 GMT |
0.2463 USDC |
0.2302 USDC |
0.2631 USDC |
0.2492 USDC |
| 2024-04-13 |
0.2420 USDC |
284,814.1434 GMT |
0.2404 USDC |
0.2109 USDC |
0.2653 USDC |
0.2484 USDC |
| 2024-04-12 |
0.2532 USDC |
98,736.9019 GMT |
0.2850 USDC |
0.2281 USDC |
0.2925 USDC |
0.2400 USDC |
| 2024-04-11 |
0.2918 USDC |
10,698.4469 GMT |
0.2941 USDC |
0.2817 USDC |
0.2987 USDC |
0.2817 USDC |
| 2024-04-10 |
0.2907 USDC |
40,915.3725 GMT |
0.3030 USDC |
0.2842 USDC |
0.3030 USDC |
0.2929 USDC |
| 2024-04-09 |
0.3245 USDC |
7,081.0779 GMT |
0.3339 USDC |
0.3070 USDC |
0.3341 USDC |
0.3070 USDC |
| 2024-04-08 |
0.3253 USDC |
17,570.2204 GMT |
0.3221 USDC |
0.3153 USDC |
0.3358 USDC |
0.3358 USDC |
| 2024-04-07 |
0.3157 USDC |
15,420.7947 GMT |
0.3073 USDC |
0.3073 USDC |
0.3238 USDC |
0.3162 USDC |
| 2024-04-06 |
0.3072 USDC |
18,624.4631 GMT |
0.3059 USDC |
0.3020 USDC |
0.3120 USDC |
0.3053 USDC |
| 2024-04-05 |
0.3035 USDC |
4,621.0854 GMT |
0.3107 USDC |
0.2927 USDC |
0.3107 USDC |
0.3085 USDC |
| 2024-04-04 |
0.3014 USDC |
2,549.7111 GMT |
0.3008 USDC |
0.2944 USDC |
0.3149 USDC |
0.3095 USDC |
| 2024-04-03 |
0.3052 USDC |
8,850.8993 GMT |
0.3082 USDC |
0.2927 USDC |
0.3151 USDC |
0.2988 USDC |
| 2024-04-02 |
0.3169 USDC |
4,608.2039 GMT |
0.3321 USDC |
0.3060 USDC |
0.3372 USDC |
0.3060 USDC |
| 2024-04-01 |
0.3541 USDC |
4,839.6790 GMT |
0.3726 USDC |
0.3321 USDC |
0.3809 USDC |
0.3427 USDC |
| 2024-03-31 |
0.3685 USDC |
3,295.3721 GMT |
0.3674 USDC |
0.3622 USDC |
0.3759 USDC |
0.3712 USDC |
| 2024-03-30 |
0.3776 USDC |
4,215.1825 GMT |
0.3960 USDC |
0.3680 USDC |
0.3965 USDC |
0.3680 USDC |
| 2024-03-29 |
0.3835 USDC |
11,759.1009 GMT |
0.3998 USDC |
0.3726 USDC |
0.4026 USDC |
0.3993 USDC |
| 2024-03-28 |
0.3919 USDC |
51,844.6298 GMT |
0.3488 USDC |
0.3481 USDC |
0.4436 USDC |
0.3970 USDC |
| 2024-03-27 |
0.3474 USDC |
43,141.0298 GMT |
0.3491 USDC |
0.3345 USDC |
0.3644 USDC |
0.3459 USDC |
| 2024-03-26 |
0.3418 USDC |
33,824.9203 GMT |
0.3287 USDC |
0.3287 USDC |
0.3553 USDC |
0.3463 USDC |
| 2024-03-25 |
0.3286 USDC |
38,871.7812 GMT |
0.2985 USDC |
0.2983 USDC |
0.3399 USDC |
0.3399 USDC |
| 2024-03-24 |
0.2933 USDC |
8,212.5637 GMT |
0.2880 USDC |
0.2864 USDC |
0.3018 USDC |
0.2988 USDC |
| 2024-03-23 |
0.2879 USDC |
5,616.5491 GMT |
0.2852 USDC |
0.2825 USDC |
0.2996 USDC |
0.2929 USDC |
| 2024-03-22 |
0.2875 USDC |
10,097.7855 GMT |
0.2913 USDC |
0.2733 USDC |
0.2971 USDC |
0.2833 USDC |
| 2024-03-21 |
0.2888 USDC |
37,111.2226 GMT |
0.2841 USDC |
0.2788 USDC |
0.2952 USDC |
0.2895 USDC |
| 2024-03-20 |
0.2634 USDC |
13,935.4968 GMT |
0.2633 USDC |
0.2537 USDC |
0.2860 USDC |
0.2847 USDC |