Identifier on Kucoin: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-07 |
0.4074 USDT |
1,244,539.3237 GMT |
0.4074 USDT |
0.3887 USDT |
0.4216 USDT |
0.4097 USDT |
| 2022-12-06 |
0.4032 USDT |
449,087.1481 GMT |
0.3943 USDT |
0.3927 USDT |
0.4097 USDT |
0.4064 USDT |
| 2022-12-05 |
0.3984 USDT |
551,404.2716 GMT |
0.3934 USDT |
0.3854 USDT |
0.4047 USDT |
0.3927 USDT |
| 2022-12-04 |
0.3903 USDT |
503,843.2955 GMT |
0.3858 USDT |
0.3858 USDT |
0.3956 USDT |
0.3923 USDT |
| 2022-12-03 |
0.3939 USDT |
491,792.5800 GMT |
0.3921 USDT |
0.3854 USDT |
0.4032 USDT |
0.3900 USDT |
| 2022-12-02 |
0.3854 USDT |
262,192.3478 GMT |
0.3808 USDT |
0.3768 USDT |
0.3918 USDT |
0.3872 USDT |
| 2022-12-01 |
0.3880 USDT |
227,496.3827 GMT |
0.3908 USDT |
0.3802 USDT |
0.3941 USDT |
0.3838 USDT |
| 2022-11-30 |
0.3840 USDT |
524,488.1889 GMT |
0.3747 USDT |
0.3743 USDT |
0.3923 USDT |
0.3880 USDT |
| 2022-11-29 |
0.3759 USDT |
337,872.3942 GMT |
0.3716 USDT |
0.3659 USDT |
0.3828 USDT |
0.3755 USDT |
| 2022-11-28 |
0.3697 USDT |
1,111,301.0523 GMT |
0.3820 USDT |
0.3600 USDT |
0.3950 USDT |
0.3709 USDT |
| 2022-11-27 |
0.3874 USDT |
584,471.9774 GMT |
0.3787 USDT |
0.3751 USDT |
0.3961 USDT |
0.3920 USDT |
| 2022-11-26 |
0.3851 USDT |
468,338.9654 GMT |
0.3812 USDT |
0.3780 USDT |
0.3893 USDT |
0.3790 USDT |
| 2022-11-25 |
0.3785 USDT |
425,939.0024 GMT |
0.3888 USDT |
0.3720 USDT |
0.3889 USDT |
0.3820 USDT |
| 2022-11-24 |
0.3872 USDT |
733,553.1220 GMT |
0.3962 USDT |
0.3815 USDT |
0.3997 USDT |
0.3849 USDT |
| 2022-11-23 |
0.3824 USDT |
1,806,256.3879 GMT |
0.3724 USDT |
0.3680 USDT |
0.3952 USDT |
0.3898 USDT |
| 2022-11-22 |
0.3608 USDT |
1,701,667.6175 GMT |
0.3606 USDT |
0.3509 USDT |
0.3737 USDT |
0.3708 USDT |
| 2022-11-21 |
0.3652 USDT |
1,845,250.2664 GMT |
0.3766 USDT |
0.3542 USDT |
0.3772 USDT |
0.3615 USDT |
| 2022-11-20 |
0.4061 USDT |
1,196,769.4937 GMT |
0.4148 USDT |
0.3893 USDT |
0.4158 USDT |
0.3914 USDT |
| 2022-11-19 |
0.4077 USDT |
1,250,508.7612 GMT |
0.4058 USDT |
0.3967 USDT |
0.4160 USDT |
0.4121 USDT |
| 2022-11-18 |
0.3994 USDT |
612,844.9416 GMT |
0.3959 USDT |
0.3936 USDT |
0.4079 USDT |
0.4016 USDT |
| 2022-11-17 |
0.4038 USDT |
1,216,704.4554 GMT |
0.3931 USDT |
0.3900 USDT |
0.4149 USDT |
0.3933 USDT |
| 2022-11-16 |
0.3937 USDT |
1,562,659.8491 GMT |
0.3931 USDT |
0.3795 USDT |
0.4017 USDT |
0.3961 USDT |
| 2022-11-15 |
0.3892 USDT |
1,287,027.3104 GMT |
0.3828 USDT |
0.3751 USDT |
0.4050 USDT |
0.3886 USDT |
| 2022-11-14 |
0.3689 USDT |
2,029,705.4996 GMT |
0.3888 USDT |
0.3465 USDT |
0.3933 USDT |
0.3732 USDT |
| 2022-11-13 |
0.3820 USDT |
3,957,251.1849 GMT |
0.3791 USDT |
0.3664 USDT |
0.3960 USDT |
0.3845 USDT |
| 2022-11-12 |
0.3851 USDT |
1,954,727.6025 GMT |
0.3986 USDT |
0.3621 USDT |
0.4079 USDT |
0.3869 USDT |
| 2022-11-11 |
0.3975 USDT |
1,893,263.4631 GMT |
0.4180 USDT |
0.3695 USDT |
0.4249 USDT |
0.3815 USDT |
| 2022-11-10 |
0.3882 USDT |
5,568,823.6046 GMT |
0.3446 USDT |
0.3399 USDT |
0.4316 USDT |
0.4105 USDT |
| 2022-11-09 |
0.4519 USDT |
3,815,260.2057 GMT |
0.5121 USDT |
0.4087 USDT |
0.5173 USDT |
0.4092 USDT |
| 2022-11-08 |
0.5545 USDT |
8,554,182.7825 GMT |
0.5857 USDT |
0.4729 USDT |
0.6379 USDT |
0.5067 USDT |
| 2022-11-07 |
0.5932 USDT |
6,026,146.4928 GMT |
0.5472 USDT |
0.5463 USDT |
0.6181 USDT |
0.5937 USDT |
| 2022-11-06 |
0.5735 USDT |
3,858,801.7846 GMT |
0.5688 USDT |
0.5563 USDT |
0.5945 USDT |
0.5835 USDT |
| 2022-11-05 |
0.5674 USDT |
4,799,714.5090 GMT |
0.5370 USDT |
0.5338 USDT |
0.5918 USDT |
0.5571 USDT |
| 2022-11-04 |
0.5145 USDT |
2,353,373.0994 GMT |
0.4981 USDT |
0.4961 USDT |
0.5356 USDT |
0.5212 USDT |