Identifier on Kucoin: GMT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-12 |
0.3330 USDC |
14,079.3674 GMT |
0.3311 USDC |
0.3085 USDC |
0.3530 USDC |
0.3150 USDC |
| 2024-01-11 |
0.3277 USDC |
7,978.4179 GMT |
0.3202 USDC |
0.3113 USDC |
0.3399 USDC |
0.3252 USDC |
| 2024-01-10 |
0.3123 USDC |
39,063.8664 GMT |
0.3125 USDC |
0.2966 USDC |
0.3346 USDC |
0.2966 USDC |
| 2024-01-09 |
0.3341 USDC |
32,709.1002 GMT |
0.3649 USDC |
0.3000 USDC |
0.3683 USDC |
0.3076 USDC |
| 2024-01-08 |
0.3779 USDC |
146,679.5487 GMT |
0.4019 USDC |
0.3360 USDC |
0.4093 USDC |
0.3720 USDC |
| 2024-01-07 |
0.4191 USDC |
119,327.3454 GMT |
0.3360 USDC |
0.3306 USDC |
0.4509 USDC |
0.4000 USDC |
| 2024-01-06 |
0.2920 USDC |
17,201.6818 GMT |
0.2906 USDC |
0.2725 USDC |
0.3355 USDC |
0.3347 USDC |
| 2024-01-05 |
0.2914 USDC |
20,495.1542 GMT |
0.3026 USDC |
0.2833 USDC |
0.3047 USDC |
0.2861 USDC |
| 2024-01-04 |
0.3012 USDC |
17,462.7078 GMT |
0.3133 USDC |
0.2913 USDC |
0.3133 USDC |
0.3042 USDC |
| 2024-01-03 |
0.3281 USDC |
31,869.2154 GMT |
0.3755 USDC |
0.2700 USDC |
0.3755 USDC |
0.3095 USDC |
| 2024-01-02 |
0.3490 USDC |
21,227.0430 GMT |
0.3486 USDC |
0.3410 USDC |
0.3865 USDC |
0.3865 USDC |
| 2024-01-01 |
0.3344 USDC |
20,232.6074 GMT |
0.3176 USDC |
0.3087 USDC |
0.3682 USDC |
0.3532 USDC |
| 2023-12-31 |
0.3134 USDC |
9,688.4295 GMT |
0.2966 USDC |
0.2894 USDC |
0.3342 USDC |
0.3281 USDC |
| 2023-12-30 |
0.2994 USDC |
7,383.8947 GMT |
0.3029 USDC |
0.2915 USDC |
0.3054 USDC |
0.2965 USDC |
| 2023-12-29 |
0.3043 USDC |
25,805.4396 GMT |
0.3020 USDC |
0.2902 USDC |
0.3158 USDC |
0.3085 USDC |
| 2023-12-28 |
0.3121 USDC |
8,421.2999 GMT |
0.3236 USDC |
0.2975 USDC |
0.3379 USDC |
0.3008 USDC |
| 2023-12-27 |
0.3183 USDC |
25,079.5724 GMT |
0.3125 USDC |
0.2955 USDC |
0.3429 USDC |
0.3251 USDC |
| 2023-12-26 |
0.2993 USDC |
8,353.1314 GMT |
0.2964 USDC |
0.2847 USDC |
0.3088 USDC |
0.3013 USDC |
| 2023-12-25 |
0.2915 USDC |
6,203.5695 GMT |
0.2821 USDC |
0.2775 USDC |
0.3061 USDC |
0.2956 USDC |
| 2023-12-24 |
0.2798 USDC |
5,953.5564 GMT |
0.2792 USDC |
0.2761 USDC |
0.2911 USDC |
0.2911 USDC |
| 2023-12-23 |
0.2765 USDC |
1,102.9521 GMT |
0.2817 USDC |
0.2715 USDC |
0.2849 USDC |
0.2849 USDC |
| 2023-12-22 |
0.2765 USDC |
1,972.5485 GMT |
0.2715 USDC |
0.2682 USDC |
0.2819 USDC |
0.2819 USDC |
| 2023-12-21 |
0.2645 USDC |
8,752.3680 GMT |
0.2607 USDC |
0.2267 USDC |
0.2737 USDC |
0.2727 USDC |
| 2023-12-20 |
0.2516 USDC |
2,830.9561 GMT |
0.2489 USDC |
0.2458 USDC |
0.2682 USDC |
0.2654 USDC |
| 2023-12-19 |
0.2676 USDC |
52,572.8399 GMT |
0.2514 USDC |
0.2380 USDC |
0.3600 USDC |
0.2500 USDC |
| 2023-12-18 |
0.2426 USDC |
7,433.7630 GMT |
0.2593 USDC |
0.2285 USDC |
0.2611 USDC |
0.2448 USDC |
| 2023-12-17 |
0.2609 USDC |
1,230.9983 GMT |
0.2660 USDC |
0.2558 USDC |
0.2686 USDC |
0.2591 USDC |
| 2023-12-16 |
0.2639 USDC |
812.4899 GMT |
0.2592 USDC |
0.2571 USDC |
0.2715 USDC |
0.2666 USDC |
| 2023-12-15 |
0.2641 USDC |
2,482.9794 GMT |
0.2724 USDC |
0.2559 USDC |
0.2730 USDC |
0.2615 USDC |
| 2023-12-14 |
0.2676 USDC |
5,470.0268 GMT |
0.2664 USDC |
0.2556 USDC |
0.2750 USDC |
0.2748 USDC |
| 2023-12-13 |
0.2574 USDC |
6,658.0079 GMT |
0.2652 USDC |
0.2500 USDC |
0.2665 USDC |
0.2606 USDC |
| 2023-12-12 |
0.2645 USDC |
30,768.2487 GMT |
0.2715 USDC |
0.2578 USDC |
0.2743 USDC |
0.2663 USDC |
| 2023-12-11 |
0.2763 USDC |
4,934.6554 GMT |
0.3006 USDC |
0.2610 USDC |
0.3006 USDC |
0.2709 USDC |