Identifier on Kucoin: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-03 |
0.5077 USDT |
1,919,552.2413 GMT |
0.4875 USDT |
0.4835 USDT |
0.5183 USDT |
0.5102 USDT |
| 2022-11-02 |
0.5061 USDT |
3,390,687.0842 GMT |
0.5237 USDT |
0.4896 USDT |
0.5242 USDT |
0.4964 USDT |
| 2022-11-01 |
0.5417 USDT |
1,763,740.6257 GMT |
0.5433 USDT |
0.5240 USDT |
0.5565 USDT |
0.5288 USDT |
| 2022-10-31 |
0.5392 USDT |
2,771,496.8659 GMT |
0.5324 USDT |
0.5195 USDT |
0.5574 USDT |
0.5461 USDT |
| 2022-10-30 |
0.5490 USDT |
6,589,092.0922 GMT |
0.5172 USDT |
0.5115 USDT |
0.5856 USDT |
0.5416 USDT |
| 2022-10-29 |
0.5272 USDT |
4,112,820.1536 GMT |
0.5157 USDT |
0.5049 USDT |
0.5460 USDT |
0.5140 USDT |
| 2022-10-28 |
0.4911 USDT |
3,825,542.0936 GMT |
0.4966 USDT |
0.4716 USDT |
0.5197 USDT |
0.5168 USDT |
| 2022-10-27 |
0.5161 USDT |
4,846,094.4864 GMT |
0.4885 USDT |
0.4868 USDT |
0.5503 USDT |
0.5066 USDT |
| 2022-10-26 |
0.4914 USDT |
2,635,552.5636 GMT |
0.4754 USDT |
0.4714 USDT |
0.5042 USDT |
0.4923 USDT |
| 2022-10-25 |
0.4730 USDT |
2,428,790.1086 GMT |
0.4593 USDT |
0.4579 USDT |
0.4889 USDT |
0.4735 USDT |
| 2022-10-24 |
0.4695 USDT |
2,063,255.5314 GMT |
0.4840 USDT |
0.4580 USDT |
0.4889 USDT |
0.4615 USDT |
| 2022-10-23 |
0.4767 USDT |
2,224,530.1225 GMT |
0.4710 USDT |
0.4669 USDT |
0.4894 USDT |
0.4853 USDT |
| 2022-10-22 |
0.4754 USDT |
1,743,536.8142 GMT |
0.4772 USDT |
0.4669 USDT |
0.4848 USDT |
0.4717 USDT |
| 2022-10-21 |
0.4761 USDT |
5,246,624.9141 GMT |
0.5028 USDT |
0.4558 USDT |
0.5028 USDT |
0.4787 USDT |
| 2022-10-20 |
0.5165 USDT |
2,785,285.7501 GMT |
0.5157 USDT |
0.4969 USDT |
0.5308 USDT |
0.5027 USDT |
| 2022-10-19 |
0.5475 USDT |
2,836,578.7238 GMT |
0.5686 USDT |
0.5013 USDT |
0.5701 USDT |
0.5209 USDT |
| 2022-10-18 |
0.5762 USDT |
2,113,447.4373 GMT |
0.5906 USDT |
0.5590 USDT |
0.5956 USDT |
0.5661 USDT |