Identifier on Kucoin: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-14 |
0.6616 USDT |
1,564,684.5016 GMT |
0.6616 USDT |
0.6511 USDT |
0.6777 USDT |
0.6625 USDT |
| 2022-09-13 |
0.7134 USDT |
3,930,269.3629 GMT |
0.7403 USDT |
0.6702 USDT |
0.7548 USDT |
0.6841 USDT |
| 2022-09-12 |
0.7421 USDT |
2,707,407.6073 GMT |
0.7362 USDT |
0.7148 USDT |
0.7623 USDT |
0.7384 USDT |
| 2022-09-11 |
0.7502 USDT |
1,615,999.7644 GMT |
0.7483 USDT |
0.7218 USDT |
0.7763 USDT |
0.7430 USDT |
| 2022-09-10 |
0.7590 USDT |
2,939,326.6970 GMT |
0.7834 USDT |
0.7302 USDT |
0.7918 USDT |
0.7493 USDT |
| 2022-09-09 |
0.7351 USDT |
6,300,169.0635 GMT |
0.6534 USDT |
0.6519 USDT |
0.8196 USDT |
0.7913 USDT |
| 2022-09-08 |
0.6468 USDT |
1,915,742.9897 GMT |
0.6504 USDT |
0.6345 USDT |
0.6586 USDT |
0.6526 USDT |
| 2022-09-07 |
0.6353 USDT |
1,764,401.7854 GMT |
0.6314 USDT |
0.6186 USDT |
0.6578 USDT |
0.6538 USDT |
| 2022-09-06 |
0.6771 USDT |
2,191,578.2855 GMT |
0.6930 USDT |
0.6378 USDT |
0.7069 USDT |
0.6408 USDT |
| 2022-09-05 |
0.6893 USDT |
1,084,210.0535 GMT |
0.7078 USDT |
0.6768 USDT |
0.7132 USDT |
0.6837 USDT |
| 2022-09-04 |
0.6951 USDT |
1,883,944.0565 GMT |
0.6775 USDT |
0.6765 USDT |
0.7140 USDT |
0.7025 USDT |
| 2022-09-03 |
0.6732 USDT |
941,517.2924 GMT |
0.6725 USDT |
0.6598 USDT |
0.6806 USDT |
0.6758 USDT |
| 2022-09-02 |
0.6831 USDT |
1,485,394.8700 GMT |
0.6837 USDT |
0.6645 USDT |
0.7034 USDT |
0.6738 USDT |
| 2022-09-01 |
0.6656 USDT |
1,599,571.7528 GMT |
0.6712 USDT |
0.6554 USDT |
0.6796 USDT |
0.6669 USDT |
| 2022-08-31 |
0.6814 USDT |
2,172,564.8034 GMT |
0.6572 USDT |
0.6572 USDT |
0.6977 USDT |
0.6723 USDT |
| 2022-08-30 |
0.6716 USDT |
1,837,731.0971 GMT |
0.6805 USDT |
0.6354 USDT |
0.6970 USDT |
0.6437 USDT |
| 2022-08-29 |
0.6515 USDT |
1,703,049.2538 GMT |
0.6461 USDT |
0.6317 USDT |
0.6756 USDT |
0.6705 USDT |
| 2022-08-28 |
0.6851 USDT |
1,094,743.4144 GMT |
0.6854 USDT |
0.6568 USDT |
0.6966 USDT |
0.6594 USDT |
| 2022-08-27 |
0.6895 USDT |
1,928,381.6410 GMT |
0.7051 USDT |
0.6715 USDT |
0.7109 USDT |
0.6768 USDT |
| 2022-08-26 |
0.7626 USDT |
2,905,453.6345 GMT |
0.7907 USDT |
0.7165 USDT |
0.7938 USDT |
0.7280 USDT |
| 2022-08-25 |
0.7945 USDT |
1,518,997.3975 GMT |
0.7865 USDT |
0.7766 USDT |
0.8094 USDT |
0.7927 USDT |
| 2022-08-24 |
0.7940 USDT |
1,603,399.4629 GMT |
0.7918 USDT |
0.7690 USDT |
0.8171 USDT |
0.7984 USDT |
| 2022-08-23 |
0.7662 USDT |
1,959,473.0041 GMT |
0.7827 USDT |
0.7371 USDT |
0.7901 USDT |
0.7846 USDT |
| 2022-08-22 |
0.7793 USDT |
3,185,569.5712 GMT |
0.8043 USDT |
0.7547 USDT |
0.8086 USDT |
0.7690 USDT |
| 2022-08-21 |
0.8052 USDT |
2,888,531.1569 GMT |
0.7983 USDT |
0.7815 USDT |
0.8219 USDT |
0.8145 USDT |
| 2022-08-20 |
0.7966 USDT |
5,700,780.9472 GMT |
0.7762 USDT |
0.7674 USDT |
0.8162 USDT |
0.7970 USDT |
| 2022-08-19 |
0.8247 USDT |
7,709,616.6456 GMT |
0.9167 USDT |
0.7381 USDT |
0.9624 USDT |
0.7787 USDT |
| 2022-08-18 |
0.9793 USDT |
2,600,571.0381 GMT |
0.9684 USDT |
0.9547 USDT |
1.0022 USDT |
0.9768 USDT |
| 2022-08-17 |
1.0340 USDT |
5,217,666.5490 GMT |
1.0717 USDT |
0.9636 USDT |
1.1005 USDT |
0.9745 USDT |
| 2022-08-16 |
1.0842 USDT |
7,199,538.5963 GMT |
1.0532 USDT |
1.0292 USDT |
1.1216 USDT |
1.0755 USDT |
| 2022-08-15 |
1.0386 USDT |
10,025,491.6760 GMT |
0.9811 USDT |
0.9713 USDT |
1.1116 USDT |
1.0496 USDT |
| 2022-08-14 |
0.9953 USDT |
4,841,813.0685 GMT |
0.9754 USDT |
0.9597 USDT |
1.0226 USDT |
0.9816 USDT |
| 2022-08-13 |
0.9833 USDT |
2,626,087.5562 GMT |
0.9827 USDT |
0.9665 USDT |
1.0043 USDT |
0.9755 USDT |
| 2022-08-12 |
0.9626 USDT |
2,160,746.9034 GMT |
0.9676 USDT |
0.9415 USDT |
0.9750 USDT |
0.9674 USDT |
| 2022-08-11 |
0.9885 USDT |
4,613,528.9247 GMT |
0.9817 USDT |
0.9590 USDT |
1.0142 USDT |
0.9650 USDT |
| 2022-08-10 |
0.9541 USDT |
6,329,134.0120 GMT |
0.9499 USDT |
0.9152 USDT |
0.9878 USDT |
0.9782 USDT |
| 2022-08-09 |
1.0007 USDT |
7,416,015.9418 GMT |
0.9416 USDT |
0.9344 USDT |
1.0582 USDT |
0.9612 USDT |
| 2022-08-08 |
0.9540 USDT |
2,510,778.6893 GMT |
0.9304 USDT |
0.9294 USDT |
0.9813 USDT |
0.9393 USDT |
| 2022-08-07 |
0.9245 USDT |
923,782.6500 GMT |
0.9245 USDT |
0.9096 USDT |
0.9382 USDT |
0.9357 USDT |
| 2022-08-06 |
0.9382 USDT |
1,577,706.8986 GMT |
0.9377 USDT |
0.9189 USDT |
0.9515 USDT |
0.9321 USDT |
| 2022-08-05 |
0.9267 USDT |
2,812,059.8362 GMT |
0.9072 USDT |
0.9054 USDT |
0.9477 USDT |
0.9336 USDT |
| 2022-08-04 |
0.9195 USDT |
2,858,537.3206 GMT |
0.9043 USDT |
0.8998 USDT |
0.9395 USDT |
0.9087 USDT |
| 2022-08-03 |
0.9206 USDT |
3,055,063.6282 GMT |
0.9098 USDT |
0.8823 USDT |
0.9488 USDT |
0.9315 USDT |
| 2022-08-02 |
0.9256 USDT |
2,854,082.9798 GMT |
0.9519 USDT |
0.8977 USDT |
0.9700 USDT |
0.9383 USDT |
| 2022-08-01 |
0.9657 USDT |
3,357,956.3404 GMT |
0.9568 USDT |
0.9227 USDT |
1.0003 USDT |
0.9326 USDT |
| 2022-07-31 |
0.9955 USDT |
4,669,867.9431 GMT |
0.9779 USDT |
0.9508 USDT |
1.0223 USDT |
0.9530 USDT |
| 2022-07-30 |
1.0045 USDT |
7,502,770.7769 GMT |
0.9791 USDT |
0.9656 USDT |
1.0570 USDT |
0.9830 USDT |
| 2022-07-29 |
0.9944 USDT |
6,104,179.3921 GMT |
1.0115 USDT |
0.9568 USDT |
1.0341 USDT |
0.9997 USDT |
| 2022-07-28 |
0.9904 USDT |
7,874,979.3631 GMT |
0.9669 USDT |
0.9432 USDT |
1.0470 USDT |
1.0230 USDT |
| 2022-07-27 |
0.9056 USDT |
5,270,122.5696 GMT |
0.8992 USDT |
0.8760 USDT |
0.9412 USDT |
0.9302 USDT |