Identifier on Kucoin: GMT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-02 |
0.3348 USDC |
25,942.0047 GMT |
0.3336 USDC |
0.3264 USDC |
0.3420 USDC |
0.3369 USDC |
| 2024-03-01 |
0.3099 USDC |
100,950.0087 GMT |
0.3093 USDC |
0.2859 USDC |
0.3275 USDC |
0.3275 USDC |
| 2024-02-29 |
0.2969 USDC |
13,551.7526 GMT |
0.2860 USDC |
0.2836 USDC |
0.3133 USDC |
0.2997 USDC |
| 2024-02-28 |
0.2803 USDC |
35,206.9479 GMT |
0.2874 USDC |
0.2500 USDC |
0.3033 USDC |
0.2856 USDC |
| 2024-02-27 |
0.2809 USDC |
10,335.7584 GMT |
0.2773 USDC |
0.2734 USDC |
0.2887 USDC |
0.2873 USDC |
| 2024-02-26 |
0.2705 USDC |
4,578.3282 GMT |
0.2676 USDC |
0.2633 USDC |
0.2790 USDC |
0.2787 USDC |
| 2024-02-25 |
0.2653 USDC |
2,573.1175 GMT |
0.2648 USDC |
0.2632 USDC |
0.2667 USDC |
0.2667 USDC |
| 2024-02-24 |
0.2656 USDC |
4,327.6571 GMT |
0.2607 USDC |
0.2550 USDC |
0.2684 USDC |
0.2668 USDC |
| 2024-02-23 |
0.2602 USDC |
6,765.3757 GMT |
0.2655 USDC |
0.2547 USDC |
0.2666 USDC |
0.2599 USDC |
| 2024-02-22 |
0.2685 USDC |
12,020.3505 GMT |
0.2663 USDC |
0.2600 USDC |
0.2729 USDC |
0.2653 USDC |
| 2024-02-21 |
0.2690 USDC |
24,163.0610 GMT |
0.2826 USDC |
0.2591 USDC |
0.2826 USDC |
0.2618 USDC |
| 2024-02-20 |
0.2808 USDC |
7,928.2905 GMT |
0.2823 USDC |
0.2691 USDC |
0.2889 USDC |
0.2812 USDC |
| 2024-02-19 |
0.2829 USDC |
16,096.6864 GMT |
0.2846 USDC |
0.2781 USDC |
0.2881 USDC |
0.2881 USDC |
| 2024-02-18 |
0.2778 USDC |
3,862.8626 GMT |
0.2692 USDC |
0.2671 USDC |
0.2806 USDC |
0.2795 USDC |
| 2024-02-17 |
0.2675 USDC |
12,506.3185 GMT |
0.2734 USDC |
0.2602 USDC |
0.2791 USDC |
0.2671 USDC |
| 2024-02-16 |
0.2733 USDC |
9,998.1042 GMT |
0.2722 USDC |
0.2689 USDC |
0.2783 USDC |
0.2712 USDC |
| 2024-02-15 |
0.2710 USDC |
14,335.9905 GMT |
0.2738 USDC |
0.2651 USDC |
0.2762 USDC |
0.2693 USDC |
| 2024-02-14 |
0.2664 USDC |
5,274.7811 GMT |
0.2672 USDC |
0.2618 USDC |
0.2695 USDC |
0.2688 USDC |
| 2024-02-13 |
0.2617 USDC |
6,783.6772 GMT |
0.2569 USDC |
0.2514 USDC |
0.2663 USDC |
0.2595 USDC |
| 2024-02-12 |
0.2552 USDC |
8,275.2999 GMT |
0.2505 USDC |
0.2449 USDC |
0.2600 USDC |
0.2583 USDC |
| 2024-02-11 |
0.2519 USDC |
10,056.6542 GMT |
0.2514 USDC |
0.2475 USDC |
0.2542 USDC |
0.2507 USDC |
| 2024-02-10 |
0.2496 USDC |
8,652.0559 GMT |
0.2545 USDC |
0.2486 USDC |
0.2567 USDC |
0.2522 USDC |
| 2024-02-09 |
0.2500 USDC |
878.6044 GMT |
0.2439 USDC |
0.2439 USDC |
0.2529 USDC |
0.2521 USDC |
| 2024-02-08 |
0.2453 USDC |
27,863.5187 GMT |
0.2410 USDC |
0.2386 USDC |
0.2482 USDC |
0.2446 USDC |
| 2024-02-07 |
0.2357 USDC |
5,743.7743 GMT |
0.2363 USDC |
0.2313 USDC |
0.2390 USDC |
0.2390 USDC |
| 2024-02-06 |
0.2418 USDC |
13,483.9282 GMT |
0.2420 USDC |
0.2352 USDC |
0.2441 USDC |
0.2352 USDC |
| 2024-02-05 |
0.2428 USDC |
13,676.5551 GMT |
0.2459 USDC |
0.2400 USDC |
0.2500 USDC |
0.2453 USDC |
| 2024-02-04 |
0.2494 USDC |
869.3553 GMT |
0.2522 USDC |
0.2447 USDC |
0.2525 USDC |
0.2449 USDC |
| 2024-02-03 |
0.2547 USDC |
654.9732 GMT |
0.2574 USDC |
0.2525 USDC |
0.2574 USDC |
0.2542 USDC |
| 2024-02-02 |
0.2542 USDC |
4,891.0734 GMT |
0.2543 USDC |
0.2495 USDC |
0.2562 USDC |
0.2562 USDC |
| 2024-02-01 |
0.2479 USDC |
5,776.3895 GMT |
0.2538 USDC |
0.2447 USDC |
0.2542 USDC |
0.2501 USDC |
| 2024-01-31 |
0.2572 USDC |
3,278.9127 GMT |
0.2633 USDC |
0.2538 USDC |
0.2633 USDC |
0.2588 USDC |
| 2024-01-30 |
0.2704 USDC |
1,910.0839 GMT |
0.2684 USDC |
0.2639 USDC |
0.2732 USDC |
0.2666 USDC |