Identifier on Kucoin: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
0.3854 USDT |
2,185,036.3740 GMT |
0.3977 USDT |
0.3748 USDT |
0.3997 USDT |
0.3811 USDT |
| 2023-04-01 |
0.3926 USDT |
1,873,549.9533 GMT |
0.3936 USDT |
0.3867 USDT |
0.3972 USDT |
0.3944 USDT |
| 2023-03-31 |
0.3853 USDT |
1,495,491.2272 GMT |
0.3842 USDT |
0.3748 USDT |
0.3935 USDT |
0.3929 USDT |
| 2023-03-30 |
0.3882 USDT |
3,113,560.1801 GMT |
0.3942 USDT |
0.3773 USDT |
0.4087 USDT |
0.3830 USDT |
| 2023-03-29 |
0.3888 USDT |
2,188,475.9808 GMT |
0.3777 USDT |
0.3747 USDT |
0.3969 USDT |
0.3942 USDT |
| 2023-03-28 |
0.3651 USDT |
2,173,878.8181 GMT |
0.3667 USDT |
0.3570 USDT |
0.3769 USDT |
0.3755 USDT |
| 2023-03-27 |
0.3695 USDT |
3,804,029.0540 GMT |
0.3904 USDT |
0.3522 USDT |
0.3917 USDT |
0.3659 USDT |
| 2023-03-26 |
0.3859 USDT |
1,890,623.6713 GMT |
0.3793 USDT |
0.3738 USDT |
0.3953 USDT |
0.3863 USDT |
| 2023-03-25 |
0.3820 USDT |
2,406,539.8086 GMT |
0.3872 USDT |
0.3713 USDT |
0.3910 USDT |
0.3796 USDT |
| 2023-03-24 |
0.3951 USDT |
2,591,571.2702 GMT |
0.4105 USDT |
0.3775 USDT |
0.4116 USDT |
0.3874 USDT |
| 2023-03-23 |
0.3979 USDT |
3,412,454.1579 GMT |
0.3882 USDT |
0.3807 USDT |
0.4161 USDT |
0.4042 USDT |
| 2023-03-22 |
0.3964 USDT |
7,136,078.5355 GMT |
0.4095 USDT |
0.3705 USDT |
0.4153 USDT |
0.3876 USDT |
| 2023-03-21 |
0.4067 USDT |
5,197,032.9062 GMT |
0.4144 USDT |
0.3864 USDT |
0.4231 USDT |
0.4066 USDT |
| 2023-03-20 |
0.4285 USDT |
6,212,424.6297 GMT |
0.4449 USDT |
0.4072 USDT |
0.4495 USDT |
0.4238 USDT |
| 2023-03-19 |
0.4625 USDT |
8,955,441.4784 GMT |
0.4544 USDT |
0.4360 USDT |
0.4985 USDT |
0.4430 USDT |
| 2023-03-18 |
0.4546 USDT |
13,517,487.6232 GMT |
0.4153 USDT |
0.4153 USDT |
0.4889 USDT |
0.4737 USDT |
| 2023-03-17 |
0.3829 USDT |
4,461,943.4512 GMT |
0.3717 USDT |
0.3646 USDT |
0.3969 USDT |
0.3877 USDT |
| 2023-03-16 |
0.3672 USDT |
5,034,994.1992 GMT |
0.3658 USDT |
0.3543 USDT |
0.3801 USDT |
0.3725 USDT |
| 2023-03-15 |
0.3867 USDT |
6,032,412.5443 GMT |
0.4085 USDT |
0.3559 USDT |
0.4231 USDT |
0.3648 USDT |
| 2023-03-14 |
0.3942 USDT |
9,449,738.0520 GMT |
0.3628 USDT |
0.3537 USDT |
0.4404 USDT |
0.4163 USDT |
| 2023-03-13 |
0.3505 USDT |
5,524,163.6309 GMT |
0.3423 USDT |
0.3320 USDT |
0.3679 USDT |
0.3609 USDT |
| 2023-03-12 |
0.3097 USDT |
3,551,151.1365 GMT |
0.3033 USDT |
0.2934 USDT |
0.3399 USDT |
0.3388 USDT |
| 2023-03-11 |
0.2992 USDT |
4,032,136.6862 GMT |
0.3082 USDT |
0.2898 USDT |
0.3164 USDT |
0.3008 USDT |
| 2023-03-10 |
0.2996 USDT |
4,407,282.1230 GMT |
0.3076 USDT |
0.2826 USDT |
0.3164 USDT |
0.3091 USDT |
| 2023-03-09 |
0.3249 USDT |
4,195,477.0232 GMT |
0.3290 USDT |
0.2995 USDT |
0.3430 USDT |
0.3062 USDT |
| 2023-03-08 |
0.3439 USDT |
2,900,127.0401 GMT |
0.3580 USDT |
0.3247 USDT |
0.3588 USDT |
0.3282 USDT |
| 2023-03-07 |
0.3609 USDT |
2,798,981.8671 GMT |
0.3727 USDT |
0.3432 USDT |
0.3836 USDT |
0.3472 USDT |
| 2023-03-06 |
0.3650 USDT |
2,246,331.2584 GMT |
0.3677 USDT |
0.3547 USDT |
0.3753 USDT |
0.3705 USDT |
| 2023-03-05 |
0.3707 USDT |
1,700,168.2884 GMT |
0.3728 USDT |
0.3639 USDT |
0.3770 USDT |
0.3709 USDT |
| 2023-03-04 |
0.3816 USDT |
2,427,551.8186 GMT |
0.3963 USDT |
0.3575 USDT |
0.3995 USDT |
0.3664 USDT |
| 2023-03-03 |
0.3965 USDT |
4,299,283.1177 GMT |
0.4228 USDT |
0.3804 USDT |
0.4261 USDT |
0.3988 USDT |
| 2023-03-02 |
0.4106 USDT |
10,880,372.0285 GMT |
0.3897 USDT |
0.3819 USDT |
0.4292 USDT |
0.4259 USDT |
| 2023-03-01 |
0.3827 USDT |
2,380,292.5897 GMT |
0.3660 USDT |
0.3659 USDT |
0.3904 USDT |
0.3869 USDT |
| 2023-02-28 |
0.3799 USDT |
2,336,076.9421 GMT |
0.3872 USDT |
0.3754 USDT |
0.3892 USDT |
0.3787 USDT |
| 2023-02-27 |
0.3867 USDT |
3,057,688.7651 GMT |
0.3796 USDT |
0.3741 USDT |
0.3980 USDT |
0.3872 USDT |
| 2023-02-26 |
0.3726 USDT |
1,496,493.2112 GMT |
0.3718 USDT |
0.3669 USDT |
0.3840 USDT |
0.3823 USDT |
| 2023-02-25 |
0.3759 USDT |
2,127,970.6953 GMT |
0.3832 USDT |
0.3645 USDT |
0.3858 USDT |
0.3654 USDT |
| 2023-02-24 |
0.3984 USDT |
4,467,493.1066 GMT |
0.4181 USDT |
0.3706 USDT |
0.4262 USDT |
0.3830 USDT |
| 2023-02-23 |
0.4258 USDT |
2,603,711.9178 GMT |
0.4284 USDT |
0.4114 USDT |
0.4398 USDT |
0.4159 USDT |
| 2023-02-22 |
0.4271 USDT |
3,058,248.7656 GMT |
0.4405 USDT |
0.4103 USDT |
0.4485 USDT |
0.4218 USDT |
| 2023-02-21 |
0.4459 USDT |
2,892,526.9207 GMT |
0.4571 USDT |
0.4313 USDT |
0.4626 USDT |
0.4463 USDT |
| 2023-02-20 |
0.4505 USDT |
5,359,526.0475 GMT |
0.4394 USDT |
0.4199 USDT |
0.4696 USDT |
0.4560 USDT |
| 2023-02-19 |
0.4537 USDT |
4,125,113.2454 GMT |
0.4578 USDT |
0.4306 USDT |
0.4791 USDT |
0.4406 USDT |
| 2023-02-18 |
0.4619 USDT |
2,379,414.4885 GMT |
0.4586 USDT |
0.4504 USDT |
0.4701 USDT |
0.4602 USDT |
| 2023-02-17 |
0.4463 USDT |
3,478,266.5907 GMT |
0.4310 USDT |
0.4294 USDT |
0.4586 USDT |
0.4547 USDT |
| 2023-02-16 |
0.4753 USDT |
6,369,853.2212 GMT |
0.4780 USDT |
0.4373 USDT |
0.4998 USDT |
0.4388 USDT |
| 2023-02-15 |
0.4553 USDT |
5,205,474.1635 GMT |
0.4310 USDT |
0.4204 USDT |
0.4865 USDT |
0.4774 USDT |
| 2023-02-14 |
0.4091 USDT |
3,212,538.3861 GMT |
0.4047 USDT |
0.3914 USDT |
0.4266 USDT |
0.4265 USDT |
| 2023-02-13 |
0.4036 USDT |
3,021,410.6249 GMT |
0.4229 USDT |
0.3875 USDT |
0.4268 USDT |
0.3974 USDT |
| 2023-02-12 |
0.4367 USDT |
2,656,599.8542 GMT |
0.4364 USDT |
0.4118 USDT |
0.4500 USDT |
0.4232 USDT |