Identifier on Kucoin: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-17 |
0.5842 USDT |
1,543,947.7316 GMT |
0.5775 USDT |
0.5711 USDT |
0.5940 USDT |
0.5919 USDT |
| 2022-10-16 |
0.5760 USDT |
1,257,785.1689 GMT |
0.5671 USDT |
0.5661 USDT |
0.5856 USDT |
0.5805 USDT |
| 2022-10-15 |
0.5726 USDT |
1,421,747.4229 GMT |
0.5742 USDT |
0.5628 USDT |
0.5786 USDT |
0.5715 USDT |
| 2022-10-14 |
0.5914 USDT |
4,026,300.9408 GMT |
0.5930 USDT |
0.5668 USDT |
0.6134 USDT |
0.5753 USDT |
| 2022-10-13 |
0.5737 USDT |
6,007,208.2192 GMT |
0.6281 USDT |
0.5405 USDT |
0.6298 USDT |
0.5937 USDT |
| 2022-10-12 |
0.6369 USDT |
627,295.6144 GMT |
0.6404 USDT |
0.6246 USDT |
0.6490 USDT |
0.6258 USDT |
| 2022-10-11 |
0.6304 USDT |
3,276,122.6783 GMT |
0.6432 USDT |
0.6201 USDT |
0.6465 USDT |
0.6361 USDT |
| 2022-10-10 |
0.6484 USDT |
1,075,234.2200 GMT |
0.6459 USDT |
0.6401 USDT |
0.6561 USDT |
0.6484 USDT |
| 2022-10-09 |
0.6424 USDT |
459,175.6580 GMT |
0.6381 USDT |
0.6340 USDT |
0.6494 USDT |
0.6445 USDT |
| 2022-10-08 |
0.6485 USDT |
1,473,426.9806 GMT |
0.6504 USDT |
0.6389 USDT |
0.6646 USDT |
0.6403 USDT |
| 2022-10-07 |
0.6457 USDT |
3,902,264.4682 GMT |
0.6273 USDT |
0.6269 USDT |
0.6589 USDT |
0.6524 USDT |
| 2022-10-06 |
0.6280 USDT |
777,663.3528 GMT |
0.6249 USDT |
0.6206 USDT |
0.6354 USDT |
0.6274 USDT |
| 2022-10-05 |
0.6205 USDT |
921,368.4406 GMT |
0.6282 USDT |
0.6096 USDT |
0.6301 USDT |
0.6233 USDT |
| 2022-10-04 |
0.6268 USDT |
903,553.4640 GMT |
0.6247 USDT |
0.6173 USDT |
0.6336 USDT |
0.6241 USDT |
| 2022-10-03 |
0.6150 USDT |
1,028,421.8055 GMT |
0.6058 USDT |
0.5937 USDT |
0.6290 USDT |
0.6235 USDT |
| 2022-10-02 |
0.6272 USDT |
908,028.7406 GMT |
0.6411 USDT |
0.6114 USDT |
0.6452 USDT |
0.6205 USDT |
| 2022-10-01 |
0.6417 USDT |
553,856.9681 GMT |
0.6412 USDT |
0.6359 USDT |
0.6471 USDT |
0.6406 USDT |
| 2022-09-30 |
0.6421 USDT |
2,071,065.6313 GMT |
0.6496 USDT |
0.6333 USDT |
0.6513 USDT |
0.6397 USDT |
| 2022-09-29 |
0.6492 USDT |
2,675,792.1140 GMT |
0.6719 USDT |
0.6304 USDT |
0.6749 USDT |
0.6429 USDT |
| 2022-09-28 |
0.6823 USDT |
3,964,341.3900 GMT |
0.6930 USDT |
0.6508 USDT |
0.7087 USDT |
0.6717 USDT |
| 2022-09-27 |
0.6982 USDT |
3,881,066.5726 GMT |
0.6398 USDT |
0.6378 USDT |
0.7351 USDT |
0.6905 USDT |
| 2022-09-26 |
0.6229 USDT |
1,462,916.6053 GMT |
0.6162 USDT |
0.6028 USDT |
0.6447 USDT |
0.6314 USDT |
| 2022-09-25 |
0.6330 USDT |
1,454,684.8461 GMT |
0.6348 USDT |
0.6187 USDT |
0.6504 USDT |
0.6222 USDT |
| 2022-09-24 |
0.6395 USDT |
2,034,441.5488 GMT |
0.6388 USDT |
0.6283 USDT |
0.6584 USDT |
0.6430 USDT |
| 2022-09-23 |
0.6288 USDT |
1,119,129.3427 GMT |
0.6366 USDT |
0.6077 USDT |
0.6479 USDT |
0.6174 USDT |
| 2022-09-22 |
0.6188 USDT |
1,142,928.2491 GMT |
0.5971 USDT |
0.5962 USDT |
0.6363 USDT |
0.6274 USDT |
| 2022-09-21 |
0.6196 USDT |
2,214,440.5108 GMT |
0.6161 USDT |
0.5970 USDT |
0.6318 USDT |
0.6290 USDT |
| 2022-09-20 |
0.6230 USDT |
1,256,655.6524 GMT |
0.6228 USDT |
0.6086 USDT |
0.6422 USDT |
0.6216 USDT |
| 2022-09-19 |
0.6088 USDT |
1,973,232.9906 GMT |
0.6067 USDT |
0.5800 USDT |
0.6288 USDT |
0.6179 USDT |
| 2022-09-18 |
0.6705 USDT |
1,257,053.3083 GMT |
0.6802 USDT |
0.6477 USDT |
0.6893 USDT |
0.6512 USDT |
| 2022-09-17 |
0.6641 USDT |
1,790,249.0262 GMT |
0.6525 USDT |
0.6522 USDT |
0.6820 USDT |
0.6795 USDT |
| 2022-09-16 |
0.6577 USDT |
1,946,732.8384 GMT |
0.6671 USDT |
0.6355 USDT |
0.6745 USDT |
0.6490 USDT |
| 2022-09-15 |
0.6643 USDT |
3,421,310.8333 GMT |
0.6754 USDT |
0.6431 USDT |
0.6916 USDT |
0.6704 USDT |
| 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 |