Identifier on Kucoin: GMT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-29 |
0.2657 USDC |
4,306.4967 GMT |
0.2590 USDC |
0.2590 USDC |
0.2711 USDC |
0.2705 USDC |
| 2024-01-28 |
0.2671 USDC |
4,963.9039 GMT |
0.2690 USDC |
0.2593 USDC |
0.2709 USDC |
0.2593 USDC |
| 2024-01-27 |
0.2682 USDC |
19,783.5331 GMT |
0.2700 USDC |
0.2624 USDC |
0.2700 USDC |
0.2681 USDC |
| 2024-01-26 |
0.2612 USDC |
2,447.5581 GMT |
0.2524 USDC |
0.2509 USDC |
0.2669 USDC |
0.2654 USDC |
| 2024-01-25 |
0.2537 USDC |
8,355.2390 GMT |
0.2613 USDC |
0.2519 USDC |
0.2613 USDC |
0.2549 USDC |
| 2024-01-24 |
0.2572 USDC |
3,118.9328 GMT |
0.2564 USDC |
0.2531 USDC |
0.2619 USDC |
0.2594 USDC |
| 2024-01-23 |
0.2547 USDC |
9,152.4521 GMT |
0.2683 USDC |
0.2451 USDC |
0.2733 USDC |
0.2530 USDC |
| 2024-01-22 |
0.2810 USDC |
9,965.3715 GMT |
0.2898 USDC |
0.2690 USDC |
0.2919 USDC |
0.2694 USDC |
| 2024-01-21 |
0.2958 USDC |
3,536.4531 GMT |
0.2972 USDC |
0.2908 USDC |
0.2975 USDC |
0.2909 USDC |
| 2024-01-20 |
0.2902 USDC |
146.4520 GMT |
0.2954 USDC |
0.2873 USDC |
0.2954 USDC |
0.2929 USDC |
| 2024-01-19 |
0.2891 USDC |
10,817.5691 GMT |
0.2940 USDC |
0.2745 USDC |
0.2950 USDC |
0.2935 USDC |
| 2024-01-18 |
0.3121 USDC |
5,068.0941 GMT |
0.3122 USDC |
0.2918 USDC |
0.3170 USDC |
0.2920 USDC |
| 2024-01-17 |
0.3136 USDC |
5,459.3677 GMT |
0.3186 USDC |
0.3044 USDC |
0.3205 USDC |
0.3118 USDC |
| 2024-01-16 |
0.3164 USDC |
8,732.9797 GMT |
0.3134 USDC |
0.3096 USDC |
0.3214 USDC |
0.3161 USDC |
| 2024-01-15 |
0.3096 USDC |
1,296.1770 GMT |
0.3040 USDC |
0.3033 USDC |
0.3138 USDC |
0.3128 USDC |
| 2024-01-14 |
0.3123 USDC |
9,301.6527 GMT |
0.3208 USDC |
0.3016 USDC |
0.3208 USDC |
0.3104 USDC |
| 2024-01-13 |
0.2977 USDC |
27,487.7791 GMT |
0.3131 USDC |
0.2882 USDC |
0.3249 USDC |
0.3249 USDC |