Identifier on Kucoin: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-25 |
0.2381 USDT |
1,724,597.6900 GMT |
0.2345 USDT |
0.2321 USDT |
0.2454 USDT |
0.2354 USDT |
| 2023-06-24 |
0.2341 USDT |
2,546,870.0892 GMT |
0.2288 USDT |
0.2244 USDT |
0.2473 USDT |
0.2332 USDT |
| 2023-06-23 |
0.2250 USDT |
1,656,243.7877 GMT |
0.2161 USDT |
0.2161 USDT |
0.2339 USDT |
0.2300 USDT |
| 2023-06-22 |
0.2235 USDT |
1,442,125.7141 GMT |
0.2196 USDT |
0.2155 USDT |
0.2317 USDT |
0.2171 USDT |
| 2023-06-21 |
0.2136 USDT |
1,056,784.7065 GMT |
0.2101 USDT |
0.2092 USDT |
0.2200 USDT |
0.2168 USDT |
| 2023-06-20 |
0.2037 USDT |
1,279,471.5884 GMT |
0.1961 USDT |
0.1958 USDT |
0.2156 USDT |
0.2117 USDT |
| 2023-06-19 |
0.1950 USDT |
570,899.5340 GMT |
0.1950 USDT |
0.1916 USDT |
0.1978 USDT |
0.1958 USDT |
| 2023-06-18 |
0.1987 USDT |
649,053.0093 GMT |
0.1987 USDT |
0.1937 USDT |
0.2022 USDT |
0.1954 USDT |
| 2023-06-17 |
0.1986 USDT |
643,836.0318 GMT |
0.1940 USDT |
0.1925 USDT |
0.2035 USDT |
0.1999 USDT |
| 2023-06-16 |
0.1916 USDT |
765,604.8442 GMT |
0.1892 USDT |
0.1872 USDT |
0.1955 USDT |
0.1955 USDT |
| 2023-06-15 |
0.1850 USDT |
962,171.2242 GMT |
0.1838 USDT |
0.1809 USDT |
0.1900 USDT |
0.1900 USDT |
| 2023-06-14 |
0.1917 USDT |
3,340,007.6444 GMT |
0.1923 USDT |
0.1796 USDT |
0.2042 USDT |
0.1823 USDT |
| 2023-06-13 |
0.1942 USDT |
3,962,187.7954 GMT |
0.1903 USDT |
0.1896 USDT |
0.2000 USDT |
0.1911 USDT |
| 2023-06-12 |
0.1887 USDT |
3,526,371.6308 GMT |
0.1900 USDT |
0.1842 USDT |
0.1926 USDT |
0.1897 USDT |
| 2023-06-11 |
0.1899 USDT |
2,877,720.6563 GMT |
0.1900 USDT |
0.1868 USDT |
0.1943 USDT |
0.1930 USDT |
| 2023-06-10 |
0.1944 USDT |
9,907,472.2025 GMT |
0.2280 USDT |
0.1716 USDT |
0.2282 USDT |
0.1891 USDT |
| 2023-06-09 |
0.2296 USDT |
2,090,132.2953 GMT |
0.2311 USDT |
0.2259 USDT |
0.2341 USDT |
0.2291 USDT |
| 2023-06-08 |
0.2296 USDT |
1,900,851.5070 GMT |
0.2311 USDT |
0.2235 USDT |
0.2327 USDT |
0.2319 USDT |
| 2023-06-07 |
0.2355 USDT |
3,450,038.3278 GMT |
0.2437 USDT |
0.2284 USDT |
0.2437 USDT |
0.2287 USDT |
| 2023-06-06 |
0.2364 USDT |
3,117,251.2508 GMT |
0.2370 USDT |
0.2292 USDT |
0.2459 USDT |
0.2437 USDT |
| 2023-06-05 |
0.2486 USDT |
5,318,133.8857 GMT |
0.2699 USDT |
0.2286 USDT |
0.2704 USDT |
0.2362 USDT |
| 2023-06-04 |
0.2687 USDT |
1,995,022.5211 GMT |
0.2655 USDT |
0.2637 USDT |
0.2717 USDT |
0.2701 USDT |
| 2023-06-03 |
0.2619 USDT |
1,506,737.9362 GMT |
0.2605 USDT |
0.2589 USDT |
0.2667 USDT |
0.2625 USDT |
| 2023-06-02 |
0.2585 USDT |
1,351,436.5806 GMT |
0.2575 USDT |
0.2517 USDT |
0.2620 USDT |
0.2603 USDT |
| 2023-06-01 |
0.2552 USDT |
1,326,324.7763 GMT |
0.2566 USDT |
0.2508 USDT |
0.2588 USDT |
0.2574 USDT |
| 2023-05-31 |
0.2565 USDT |
2,734,196.9720 GMT |
0.2634 USDT |
0.2512 USDT |
0.2656 USDT |
0.2566 USDT |
| 2023-05-30 |
0.2649 USDT |
1,847,074.2938 GMT |
0.2676 USDT |
0.2617 USDT |
0.2696 USDT |
0.2638 USDT |
| 2023-05-29 |
0.2687 USDT |
2,659,690.8647 GMT |
0.2726 USDT |
0.2638 USDT |
0.2740 USDT |
0.2666 USDT |
| 2023-05-28 |
0.2682 USDT |
927,989.0935 GMT |
0.2663 USDT |
0.2640 USDT |
0.2713 USDT |
0.2693 USDT |
| 2023-05-27 |
0.2652 USDT |
1,154,907.5194 GMT |
0.2643 USDT |
0.2622 USDT |
0.2682 USDT |
0.2664 USDT |
| 2023-05-26 |
0.2633 USDT |
1,676,266.4266 GMT |
0.2664 USDT |
0.2582 USDT |
0.2672 USDT |
0.2651 USDT |
| 2023-05-25 |
0.2651 USDT |
1,213,153.7061 GMT |
0.2734 USDT |
0.2602 USDT |
0.2735 USDT |
0.2669 USDT |
| 2023-05-24 |
0.2800 USDT |
1,750,014.0129 GMT |
0.2976 USDT |
0.2681 USDT |
0.2976 USDT |
0.2735 USDT |
| 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 |