Identifier on Kucoin: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-26 |
0.6348 USDT |
13,355,098.3489 GMT |
0.5734 USDT |
0.5716 USDT |
0.6867 USDT |
0.6142 USDT |
| 2023-01-25 |
0.5414 USDT |
6,921,511.6098 GMT |
0.5246 USDT |
0.5113 USDT |
0.5733 USDT |
0.5534 USDT |
| 2023-01-24 |
0.5754 USDT |
5,164,315.7628 GMT |
0.5904 USDT |
0.5520 USDT |
0.5948 USDT |
0.5629 USDT |
| 2023-01-23 |
0.6074 USDT |
14,518,414.6045 GMT |
0.5032 USDT |
0.5022 USDT |
0.6666 USDT |
0.5992 USDT |
| 2023-01-22 |
0.5100 USDT |
5,195,674.5326 GMT |
0.4923 USDT |
0.4882 USDT |
0.5385 USDT |
0.4973 USDT |
| 2023-01-21 |
0.5026 USDT |
6,614,666.7371 GMT |
0.5057 USDT |
0.4746 USDT |
0.5363 USDT |
0.5228 USDT |
| 2023-01-20 |
0.4464 USDT |
3,887,860.4665 GMT |
0.4309 USDT |
0.4214 USDT |
0.4800 USDT |
0.4775 USDT |
| 2023-01-19 |
0.4306 USDT |
3,213,410.7901 GMT |
0.4210 USDT |
0.4176 USDT |
0.4427 USDT |
0.4277 USDT |
| 2023-01-18 |
0.4535 USDT |
4,456,694.5365 GMT |
0.4793 USDT |
0.4099 USDT |
0.4943 USDT |
0.4201 USDT |
| 2023-01-17 |
0.4924 USDT |
3,045,966.1585 GMT |
0.4895 USDT |
0.4697 USDT |
0.5213 USDT |
0.4916 USDT |
| 2023-01-16 |
0.5002 USDT |
4,486,579.3393 GMT |
0.5125 USDT |
0.4755 USDT |
0.5311 USDT |
0.4902 USDT |
| 2023-01-15 |
0.5090 USDT |
6,619,523.7079 GMT |
0.5164 USDT |
0.4635 USDT |
0.5715 USDT |
0.5217 USDT |
| 2023-01-14 |
0.4582 USDT |
9,753,971.2127 GMT |
0.3635 USDT |
0.3621 USDT |
0.5350 USDT |
0.5111 USDT |
| 2023-01-13 |
0.3489 USDT |
2,342,505.1120 GMT |
0.3485 USDT |
0.3346 USDT |
0.3802 USDT |
0.3689 USDT |
| 2023-01-12 |
0.3191 USDT |
3,109,115.8127 GMT |
0.3042 USDT |
0.2907 USDT |
0.3550 USDT |
0.3544 USDT |
| 2023-01-11 |
0.2964 USDT |
916,929.0113 GMT |
0.3074 USDT |
0.2861 USDT |
0.3074 USDT |
0.2959 USDT |
| 2023-01-10 |
0.3035 USDT |
1,456,322.5392 GMT |
0.3083 USDT |
0.2947 USDT |
0.3166 USDT |
0.3042 USDT |
| 2023-01-09 |
0.3158 USDT |
3,993,001.6794 GMT |
0.2792 USDT |
0.2752 USDT |
0.3456 USDT |
0.3080 USDT |
| 2023-01-08 |
0.2661 USDT |
551,517.8984 GMT |
0.2625 USDT |
0.2571 USDT |
0.2798 USDT |
0.2791 USDT |
| 2023-01-07 |
0.2643 USDT |
837,334.5310 GMT |
0.2591 USDT |
0.2582 USDT |
0.2695 USDT |
0.2644 USDT |
| 2023-01-06 |
0.2509 USDT |
287,757.5097 GMT |
0.2560 USDT |
0.2443 USDT |
0.2584 USDT |
0.2553 USDT |
| 2023-01-05 |
0.2575 USDT |
456,169.7880 GMT |
0.2557 USDT |
0.2533 USDT |
0.2614 USDT |
0.2557 USDT |
| 2023-01-04 |
0.2569 USDT |
834,511.0125 GMT |
0.2561 USDT |
0.2508 USDT |
0.2622 USDT |
0.2534 USDT |
| 2023-01-03 |
0.2451 USDT |
655,574.9242 GMT |
0.2474 USDT |
0.2415 USDT |
0.2503 USDT |
0.2466 USDT |
| 2023-01-02 |
0.2458 USDT |
979,542.7621 GMT |
0.2401 USDT |
0.2345 USDT |
0.2542 USDT |
0.2489 USDT |
| 2023-01-01 |
0.2310 USDT |
679,336.7621 GMT |
0.2301 USDT |
0.2278 USDT |
0.2338 USDT |
0.2332 USDT |
| 2022-12-31 |
0.2296 USDT |
3,194,223.3889 GMT |
0.2283 USDT |
0.2209 USDT |
0.2325 USDT |
0.2308 USDT |
| 2022-12-30 |
0.2290 USDT |
1,235,652.8218 GMT |
0.2392 USDT |
0.2226 USDT |
0.2415 USDT |
0.2300 USDT |
| 2022-12-29 |
0.2455 USDT |
654,143.0081 GMT |
0.2508 USDT |
0.2400 USDT |
0.2516 USDT |
0.2410 USDT |
| 2022-12-28 |
0.2582 USDT |
1,707,334.4163 GMT |
0.2744 USDT |
0.2451 USDT |
0.2745 USDT |
0.2503 USDT |
| 2022-12-27 |
0.2805 USDT |
488,908.6449 GMT |
0.2897 USDT |
0.2703 USDT |
0.2908 USDT |
0.2731 USDT |
| 2022-12-26 |
0.2875 USDT |
244,166.7827 GMT |
0.2871 USDT |
0.2853 USDT |
0.2904 USDT |
0.2873 USDT |
| 2022-12-25 |
0.2883 USDT |
350,571.9314 GMT |
0.2889 USDT |
0.2834 USDT |
0.2926 USDT |
0.2872 USDT |
| 2022-12-24 |
0.2900 USDT |
140,547.6790 GMT |
0.2907 USDT |
0.2883 USDT |
0.2927 USDT |
0.2901 USDT |
| 2022-12-23 |
0.2909 USDT |
357,629.9586 GMT |
0.2918 USDT |
0.2876 USDT |
0.2942 USDT |
0.2914 USDT |
| 2022-12-22 |
0.2867 USDT |
415,823.8179 GMT |
0.2907 USDT |
0.2806 USDT |
0.2938 USDT |
0.2873 USDT |
| 2022-12-21 |
0.2917 USDT |
396,392.4565 GMT |
0.2985 USDT |
0.2844 USDT |
0.2996 USDT |
0.2860 USDT |
| 2022-12-20 |
0.2959 USDT |
341,254.9488 GMT |
0.2833 USDT |
0.2821 USDT |
0.3025 USDT |
0.3001 USDT |
| 2022-12-19 |
0.2987 USDT |
1,057,003.7627 GMT |
0.2993 USDT |
0.2752 USDT |
0.3131 USDT |
0.2817 USDT |
| 2022-12-18 |
0.2980 USDT |
672,378.7405 GMT |
0.3058 USDT |
0.2894 USDT |
0.3069 USDT |
0.2953 USDT |
| 2022-12-17 |
0.3052 USDT |
1,160,777.3908 GMT |
0.3113 USDT |
0.2965 USDT |
0.3153 USDT |
0.2997 USDT |
| 2022-12-16 |
0.3556 USDT |
904,267.8335 GMT |
0.3744 USDT |
0.3414 USDT |
0.3786 USDT |
0.3456 USDT |
| 2022-12-15 |
0.3773 USDT |
415,415.3183 GMT |
0.3863 USDT |
0.3714 USDT |
0.3870 USDT |
0.3753 USDT |
| 2022-12-14 |
0.3943 USDT |
565,437.3960 GMT |
0.3995 USDT |
0.3808 USDT |
0.4024 USDT |
0.3863 USDT |
| 2022-12-13 |
0.3946 USDT |
499,334.6200 GMT |
0.4040 USDT |
0.3832 USDT |
0.4050 USDT |
0.3949 USDT |
| 2022-12-12 |
0.3985 USDT |
612,904.6906 GMT |
0.3923 USDT |
0.3894 USDT |
0.4066 USDT |
0.3987 USDT |
| 2022-12-11 |
0.4015 USDT |
145,277.5642 GMT |
0.4041 USDT |
0.3996 USDT |
0.4041 USDT |
0.4016 USDT |
| 2022-12-10 |
0.4016 USDT |
181,456.5270 GMT |
0.4030 USDT |
0.3988 USDT |
0.4050 USDT |
0.4037 USDT |
| 2022-12-09 |
0.4050 USDT |
339,864.7574 GMT |
0.4106 USDT |
0.3980 USDT |
0.4115 USDT |
0.4018 USDT |
| 2022-12-08 |
0.4032 USDT |
343,028.7479 GMT |
0.4094 USDT |
0.3962 USDT |
0.4094 USDT |
0.4074 USDT |