Identifier on Kucoin: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-03 |
0.3753 USDT |
2,303,325.5778 GMT |
0.3817 USDT |
0.3654 USDT |
0.3851 USDT |
0.3744 USDT |
| 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 |