Identifier on Kucoin: GMT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-19 |
0.2692 USDC |
49,663.9356 GMT |
0.2908 USDC |
0.2533 USDC |
0.2932 USDC |
0.2605 USDC |
| 2024-03-18 |
0.2901 USDC |
19,033.7422 GMT |
0.3102 USDC |
0.2820 USDC |
0.3109 USDC |
0.2894 USDC |
| 2024-03-17 |
0.3054 USDC |
15,074.3331 GMT |
0.3086 USDC |
0.2854 USDC |
0.3140 USDC |
0.3127 USDC |
| 2024-03-16 |
0.3324 USDC |
19,169.4612 GMT |
0.3328 USDC |
0.3011 USDC |
0.3494 USDC |
0.3011 USDC |
| 2024-03-15 |
0.3290 USDC |
26,416.2908 GMT |
0.3560 USDC |
0.3052 USDC |
0.3560 USDC |
0.3287 USDC |
| 2024-03-14 |
0.3537 USDC |
34,856.9352 GMT |
0.3759 USDC |
0.3276 USDC |
0.3759 USDC |
0.3501 USDC |
| 2024-03-13 |
0.3714 USDC |
30,497.4662 GMT |
0.3691 USDC |
0.3618 USDC |
0.3840 USDC |
0.3732 USDC |
| 2024-03-12 |
0.3675 USDC |
145,411.9434 GMT |
0.3691 USDC |
0.3482 USDC |
0.3799 USDC |
0.3676 USDC |
| 2024-03-11 |
0.3664 USDC |
37,375.8409 GMT |
0.3815 USDC |
0.3551 USDC |
0.3815 USDC |
0.3702 USDC |
| 2024-03-10 |
0.3783 USDC |
54,817.2146 GMT |
0.3492 USDC |
0.3375 USDC |
0.4089 USDC |
0.3923 USDC |
| 2024-03-09 |
0.3327 USDC |
19,665.2719 GMT |
0.3006 USDC |
0.2929 USDC |
0.3512 USDC |
0.3512 USDC |
| 2024-03-08 |
0.3039 USDC |
16,531.8834 GMT |
0.3185 USDC |
0.2861 USDC |
0.3215 USDC |
0.3027 USDC |
| 2024-03-07 |
0.3106 USDC |
23,814.2821 GMT |
0.3071 USDC |
0.3031 USDC |
0.3212 USDC |
0.3164 USDC |
| 2024-03-06 |
0.2987 USDC |
29,996.2824 GMT |
0.2954 USDC |
0.2842 USDC |
0.3100 USDC |
0.3038 USDC |
| 2024-03-05 |
0.3146 USDC |
54,515.5559 GMT |
0.3116 USDC |
0.2660 USDC |
0.3388 USDC |
0.2885 USDC |
| 2024-03-04 |
0.3152 USDC |
14,937.9172 GMT |
0.3179 USDC |
0.3027 USDC |
0.3222 USDC |
0.3118 USDC |
| 2024-03-03 |
0.3132 USDC |
41,000.2072 GMT |
0.3382 USDC |
0.2758 USDC |
0.3468 USDC |
0.3194 USDC |