Identifier on Kucoin: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.3062 USDT |
2,738,948.2739 GMT |
0.2968 USDT |
0.2934 USDT |
0.3197 USDT |
0.2954 USDT |
| 2023-05-22 |
0.2903 USDT |
3,813,441.4784 GMT |
0.2721 USDT |
0.2639 USDT |
0.3063 USDT |
0.2977 USDT |
| 2023-05-21 |
0.2755 USDT |
656,411.3694 GMT |
0.2857 USDT |
0.2694 USDT |
0.2861 USDT |
0.2728 USDT |
| 2023-05-20 |
0.2850 USDT |
367,167.2485 GMT |
0.2858 USDT |
0.2818 USDT |
0.2892 USDT |
0.2874 USDT |
| 2023-05-19 |
0.2859 USDT |
821,640.3799 GMT |
0.2829 USDT |
0.2803 USDT |
0.2905 USDT |
0.2866 USDT |
| 2023-05-18 |
0.2829 USDT |
1,203,696.0682 GMT |
0.2834 USDT |
0.2758 USDT |
0.2890 USDT |
0.2832 USDT |
| 2023-05-17 |
0.2803 USDT |
2,214,229.2304 GMT |
0.2755 USDT |
0.2737 USDT |
0.2871 USDT |
0.2852 USDT |
| 2023-05-16 |
0.2724 USDT |
1,533,819.2641 GMT |
0.2747 USDT |
0.2690 USDT |
0.2771 USDT |
0.2760 USDT |
| 2023-05-15 |
0.2752 USDT |
1,582,167.9692 GMT |
0.2696 USDT |
0.2653 USDT |
0.2818 USDT |
0.2772 USDT |
| 2023-05-14 |
0.2692 USDT |
1,180,409.6007 GMT |
0.2683 USDT |
0.2642 USDT |
0.2748 USDT |
0.2699 USDT |
| 2023-05-13 |
0.2707 USDT |
1,407,182.4727 GMT |
0.2739 USDT |
0.2666 USDT |
0.2748 USDT |
0.2705 USDT |
| 2023-05-12 |
0.2654 USDT |
3,167,021.9761 GMT |
0.2728 USDT |
0.2579 USDT |
0.2749 USDT |
0.2739 USDT |
| 2023-05-11 |
0.2768 USDT |
5,290,215.3957 GMT |
0.2743 USDT |
0.2664 USDT |
0.2880 USDT |
0.2731 USDT |
| 2023-05-10 |
0.2685 USDT |
6,576,278.5592 GMT |
0.2553 USDT |
0.2515 USDT |
0.2832 USDT |
0.2751 USDT |
| 2023-05-09 |
0.2571 USDT |
1,721,894.9939 GMT |
0.2594 USDT |
0.2539 USDT |
0.2607 USDT |
0.2557 USDT |
| 2023-05-08 |
0.2683 USDT |
3,977,985.5984 GMT |
0.2920 USDT |
0.2480 USDT |
0.2938 USDT |
0.2550 USDT |
| 2023-05-07 |
0.2925 USDT |
1,631,376.8478 GMT |
0.2913 USDT |
0.2854 USDT |
0.2979 USDT |
0.2963 USDT |
| 2023-05-06 |
0.2994 USDT |
2,243,603.5712 GMT |
0.3140 USDT |
0.2893 USDT |
0.3160 USDT |
0.2907 USDT |
| 2023-05-05 |
0.3143 USDT |
1,418,238.1951 GMT |
0.3161 USDT |
0.3091 USDT |
0.3201 USDT |
0.3144 USDT |
| 2023-05-04 |
0.3182 USDT |
1,844,395.0134 GMT |
0.3210 USDT |
0.3145 USDT |
0.3222 USDT |
0.3157 USDT |
| 2023-05-03 |
0.3127 USDT |
3,608,251.3800 GMT |
0.3183 USDT |
0.3080 USDT |
0.3230 USDT |
0.3214 USDT |
| 2023-05-02 |
0.3153 USDT |
1,739,595.9704 GMT |
0.3178 USDT |
0.3104 USDT |
0.3198 USDT |
0.3187 USDT |
| 2023-05-01 |
0.3210 USDT |
2,237,082.0080 GMT |
0.3278 USDT |
0.3119 USDT |
0.3307 USDT |
0.3153 USDT |
| 2023-04-30 |
0.3333 USDT |
1,735,965.0798 GMT |
0.3392 USDT |
0.3256 USDT |
0.3392 USDT |
0.3300 USDT |
| 2023-04-29 |
0.3411 USDT |
2,474,347.2348 GMT |
0.3359 USDT |
0.3340 USDT |
0.3478 USDT |
0.3403 USDT |
| 2023-04-28 |
0.3322 USDT |
2,227,524.7378 GMT |
0.3289 USDT |
0.3260 USDT |
0.3400 USDT |
0.3340 USDT |
| 2023-04-27 |
0.3265 USDT |
1,880,233.5129 GMT |
0.3239 USDT |
0.3196 USDT |
0.3335 USDT |
0.3313 USDT |
| 2023-04-26 |
0.3286 USDT |
3,253,916.5211 GMT |
0.3331 USDT |
0.3051 USDT |
0.3433 USDT |
0.3139 USDT |
| 2023-04-25 |
0.3216 USDT |
2,177,182.3175 GMT |
0.3248 USDT |
0.3161 USDT |
0.3335 USDT |
0.3330 USDT |
| 2023-04-24 |
0.3247 USDT |
3,242,751.4337 GMT |
0.3247 USDT |
0.3188 USDT |
0.3307 USDT |
0.3261 USDT |
| 2023-04-23 |
0.3259 USDT |
3,650,918.1303 GMT |
0.3348 USDT |
0.3128 USDT |
0.3355 USDT |
0.3258 USDT |
| 2023-04-22 |
0.3307 USDT |
2,479,346.1439 GMT |
0.3319 USDT |
0.3265 USDT |
0.3351 USDT |
0.3335 USDT |
| 2023-04-21 |
0.3375 USDT |
4,795,054.5527 GMT |
0.3462 USDT |
0.3236 USDT |
0.3487 USDT |
0.3324 USDT |
| 2023-04-20 |
0.3512 USDT |
2,873,887.3250 GMT |
0.3586 USDT |
0.3389 USDT |
0.3633 USDT |
0.3455 USDT |
| 2023-04-19 |
0.3733 USDT |
4,328,865.7613 GMT |
0.3986 USDT |
0.3564 USDT |
0.4007 USDT |
0.3648 USDT |
| 2023-04-18 |
0.3949 USDT |
2,703,530.3084 GMT |
0.3891 USDT |
0.3822 USDT |
0.4011 USDT |
0.3988 USDT |
| 2023-04-17 |
0.3900 USDT |
3,086,015.9826 GMT |
0.3995 USDT |
0.3812 USDT |
0.4007 USDT |
0.3850 USDT |
| 2023-04-16 |
0.3953 USDT |
1,490,624.4676 GMT |
0.3970 USDT |
0.3881 USDT |
0.4015 USDT |
0.4012 USDT |
| 2023-04-15 |
0.3978 USDT |
2,441,598.9819 GMT |
0.4015 USDT |
0.3921 USDT |
0.4041 USDT |
0.3990 USDT |
| 2023-04-14 |
0.3954 USDT |
5,247,473.8354 GMT |
0.3824 USDT |
0.3816 USDT |
0.4059 USDT |
0.4009 USDT |
| 2023-04-13 |
0.3769 USDT |
1,962,875.1421 GMT |
0.3733 USDT |
0.3691 USDT |
0.3839 USDT |
0.3814 USDT |
| 2023-04-12 |
0.3690 USDT |
3,274,524.6425 GMT |
0.3777 USDT |
0.3601 USDT |
0.3798 USDT |
0.3715 USDT |
| 2023-04-11 |
0.3803 USDT |
1,785,316.9471 GMT |
0.3800 USDT |
0.3767 USDT |
0.3843 USDT |
0.3789 USDT |
| 2023-04-10 |
0.3697 USDT |
1,051,006.4793 GMT |
0.3720 USDT |
0.3644 USDT |
0.3796 USDT |
0.3775 USDT |
| 2023-04-09 |
0.3699 USDT |
892,558.0926 GMT |
0.3768 USDT |
0.3643 USDT |
0.3790 USDT |
0.3722 USDT |
| 2023-04-08 |
0.3781 USDT |
778,298.5703 GMT |
0.3815 USDT |
0.3737 USDT |
0.3820 USDT |
0.3762 USDT |
| 2023-04-07 |
0.3793 USDT |
944,602.6297 GMT |
0.3815 USDT |
0.3741 USDT |
0.3858 USDT |
0.3792 USDT |
| 2023-04-06 |
0.3797 USDT |
1,113,088.8018 GMT |
0.3858 USDT |
0.3744 USDT |
0.3890 USDT |
0.3787 USDT |
| 2023-04-05 |
0.3818 USDT |
1,546,897.6038 GMT |
0.3792 USDT |
0.3725 USDT |
0.3906 USDT |
0.3798 USDT |
| 2023-04-04 |
0.3773 USDT |
1,476,627.4934 GMT |
0.3784 USDT |
0.3715 USDT |
0.3816 USDT |
0.3786 USDT |