Identifier on Kucoin: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-26 |
0.8854 USDT |
4,511,058.9346 GMT |
0.9168 USDT |
0.8451 USDT |
0.9173 USDT |
0.8801 USDT |
| 2022-07-25 |
0.9550 USDT |
4,932,213.2226 GMT |
0.9703 USDT |
0.9231 USDT |
0.9851 USDT |
0.9243 USDT |
| 2022-07-24 |
0.9765 USDT |
3,386,835.2892 GMT |
0.9455 USDT |
0.9452 USDT |
1.0008 USDT |
0.9856 USDT |
| 2022-07-23 |
0.9395 USDT |
3,522,915.4323 GMT |
0.9451 USDT |
0.9039 USDT |
0.9661 USDT |
0.9193 USDT |
| 2022-07-22 |
1.0059 USDT |
4,384,823.0498 GMT |
0.9939 USDT |
0.9575 USDT |
1.0368 USDT |
0.9642 USDT |
| 2022-07-21 |
0.9743 USDT |
4,971,026.2144 GMT |
0.9793 USDT |
0.9414 USDT |
1.0088 USDT |
0.9989 USDT |
| 2022-07-20 |
1.0615 USDT |
7,773,989.7113 GMT |
1.0540 USDT |
0.9946 USDT |
1.0984 USDT |
1.0116 USDT |
| 2022-07-19 |
1.0707 USDT |
13,215,011.1069 GMT |
1.1291 USDT |
1.0246 USDT |
1.1673 USDT |
1.0687 USDT |
| 2022-07-18 |
1.0324 USDT |
13,461,398.0598 GMT |
0.8982 USDT |
0.8963 USDT |
1.1305 USDT |
1.0984 USDT |
| 2022-07-17 |
0.9268 USDT |
6,643,745.0747 GMT |
0.9321 USDT |
0.9013 USDT |
0.9452 USDT |
0.9117 USDT |
| 2022-07-16 |
0.9226 USDT |
7,184,680.1422 GMT |
0.9188 USDT |
0.8839 USDT |
0.9626 USDT |
0.9262 USDT |
| 2022-07-15 |
0.9385 USDT |
8,046,442.7027 GMT |
0.9414 USDT |
0.9130 USDT |
0.9567 USDT |
0.9187 USDT |
| 2022-07-14 |
0.9051 USDT |
11,637,261.1996 GMT |
0.8845 USDT |
0.8734 USDT |
0.9475 USDT |
0.9197 USDT |
| 2022-07-13 |
0.8511 USDT |
12,702,615.1493 GMT |
0.8487 USDT |
0.8031 USDT |
0.8887 USDT |
0.8662 USDT |
| 2022-07-12 |
0.8500 USDT |
6,164,694.0951 GMT |
0.8317 USDT |
0.8281 USDT |
0.8746 USDT |
0.8661 USDT |
| 2022-07-11 |
0.8848 USDT |
7,815,714.0163 GMT |
0.9509 USDT |
0.8430 USDT |
0.9513 USDT |
0.8528 USDT |
| 2022-07-10 |
0.9686 USDT |
5,237,898.4876 GMT |
1.0010 USDT |
0.9352 USDT |
1.0099 USDT |
0.9461 USDT |