Identifier on Kucoin: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-09 |
1.0186 USDT |
5,329,370.3433 GMT |
1.0035 USDT |
0.9882 USDT |
1.0474 USDT |
1.0083 USDT |
| 2022-07-08 |
0.9964 USDT |
8,923,093.0673 GMT |
1.0134 USDT |
0.9609 USDT |
1.0474 USDT |
1.0047 USDT |
| 2022-07-07 |
0.9861 USDT |
7,960,905.5025 GMT |
0.9645 USDT |
0.9436 USDT |
1.0536 USDT |
1.0384 USDT |
| 2022-07-06 |
0.9327 USDT |
12,423,942.0241 GMT |
0.9023 USDT |
0.8827 USDT |
0.9872 USDT |
0.9703 USDT |
| 2022-07-05 |
0.9229 USDT |
13,733,036.6572 GMT |
0.8897 USDT |
0.8720 USDT |
0.9868 USDT |
0.9506 USDT |
| 2022-07-04 |
0.8160 USDT |
6,552,785.4174 GMT |
0.8113 USDT |
0.7915 USDT |
0.8423 USDT |
0.8313 USDT |
| 2022-07-03 |
0.8121 USDT |
6,741,996.9201 GMT |
0.8104 USDT |
0.7901 USDT |
0.8420 USDT |
0.8091 USDT |
| 2022-07-02 |
0.7951 USDT |
10,521,479.6392 GMT |
0.8288 USDT |
0.7711 USDT |
0.8390 USDT |
0.8119 USDT |
| 2022-07-01 |
0.8418 USDT |
11,108,333.1418 GMT |
0.8449 USDT |
0.8036 USDT |
0.8889 USDT |
0.8322 USDT |
| 2022-06-30 |
0.8151 USDT |
10,341,382.2064 GMT |
0.8840 USDT |
0.7635 USDT |
0.8864 USDT |
0.7982 USDT |
| 2022-06-29 |
0.8832 USDT |
10,098,648.1552 GMT |
0.8770 USDT |
0.8509 USDT |
0.9231 USDT |
0.8797 USDT |
| 2022-06-28 |
0.9558 USDT |
11,477,096.9507 GMT |
0.9903 USDT |
0.9040 USDT |
1.0041 USDT |
0.9193 USDT |
| 2022-06-27 |
0.9675 USDT |
11,166,817.0619 GMT |
0.9397 USDT |
0.9208 USDT |
1.0185 USDT |
0.9888 USDT |
| 2022-06-26 |
1.0435 USDT |
19,047,030.2961 GMT |
0.9870 USDT |
0.9639 USDT |
1.1113 USDT |
0.9925 USDT |
| 2022-06-25 |
0.8739 USDT |
9,638,832.6596 GMT |
0.8348 USDT |
0.8154 USDT |
0.9595 USDT |
0.9571 USDT |
| 2022-06-24 |
0.8250 USDT |
6,809,594.0942 GMT |
0.8158 USDT |
0.8013 USDT |
0.8519 USDT |
0.8350 USDT |
| 2022-06-23 |
0.7724 USDT |
6,716,764.4960 GMT |
0.7309 USDT |
0.7269 USDT |
0.7981 USDT |
0.7897 USDT |
| 2022-06-22 |
0.7714 USDT |
8,942,537.8464 GMT |
0.7669 USDT |
0.7318 USDT |
0.8082 USDT |
0.7324 USDT |
| 2022-06-21 |
0.8100 USDT |
10,694,352.5926 GMT |
0.7592 USDT |
0.7438 USDT |
0.8600 USDT |
0.7637 USDT |
| 2022-06-20 |
0.7660 USDT |
12,845,073.8105 GMT |
0.7489 USDT |
0.7074 USDT |
0.8311 USDT |
0.7553 USDT |
| 2022-06-19 |
0.6439 USDT |
11,468,365.9078 GMT |
0.6008 USDT |
0.5851 USDT |
0.7899 USDT |
0.7512 USDT |
| 2022-06-18 |
0.5823 USDT |
9,967,747.0695 GMT |
0.6163 USDT |
0.5503 USDT |
0.6288 USDT |
0.5721 USDT |
| 2022-06-17 |
0.6138 USDT |
7,501,868.5478 GMT |
0.5945 USDT |
0.5854 USDT |
0.6392 USDT |
0.6139 USDT |
| 2022-06-16 |
0.6353 USDT |
12,352,427.2411 GMT |
0.6813 USDT |
0.5965 USDT |
0.6968 USDT |
0.6152 USDT |
| 2022-06-15 |
0.6101 USDT |
15,739,597.8469 GMT |
0.6350 USDT |
0.5650 USDT |
0.6788 USDT |
0.6518 USDT |
| 2022-06-14 |
0.6384 USDT |
13,105,352.7243 GMT |
0.5923 USDT |
0.5625 USDT |
0.7044 USDT |
0.6206 USDT |
| 2022-06-13 |
0.5923 USDT |
19,187,861.5694 GMT |
0.6641 USDT |
0.5347 USDT |
0.6758 USDT |
0.5754 USDT |
| 2022-06-12 |
0.7206 USDT |
13,466,364.5187 GMT |
0.7990 USDT |
0.6700 USDT |
0.8067 USDT |
0.7065 USDT |
| 2022-06-11 |
0.8421 USDT |
7,340,865.0937 GMT |
0.9080 USDT |
0.7725 USDT |
0.9338 USDT |
0.8068 USDT |
| 2022-06-10 |
0.9426 USDT |
5,697,823.9556 GMT |
0.9917 USDT |
0.8823 USDT |
0.9974 USDT |
0.9127 USDT |
| 2022-06-09 |
0.9983 USDT |
6,090,559.2730 GMT |
0.9683 USDT |
0.9517 USDT |
1.0476 USDT |
0.9940 USDT |
| 2022-06-08 |
0.9968 USDT |
9,688,880.6768 GMT |
0.9573 USDT |
0.9336 USDT |
1.0647 USDT |
0.9758 USDT |
| 2022-06-07 |
0.9640 USDT |
8,368,275.1945 GMT |
1.0059 USDT |
0.9331 USDT |
1.0144 USDT |
0.9573 USDT |
| 2022-06-06 |
1.0080 USDT |
10,561,519.9523 GMT |
0.9365 USDT |
0.9297 USDT |
1.0576 USDT |
0.9908 USDT |
| 2022-06-05 |
0.9467 USDT |
8,694,545.8531 GMT |
0.9983 USDT |
0.9008 USDT |
1.0008 USDT |
0.9414 USDT |
| 2022-06-04 |
1.0037 USDT |
3,987,108.7224 GMT |
1.0126 USDT |
0.9869 USDT |
1.0236 USDT |
1.0015 USDT |
| 2022-06-03 |
1.0194 USDT |
9,375,735.0782 GMT |
1.0532 USDT |
0.9824 USDT |
1.0744 USDT |
1.0128 USDT |
| 2022-06-02 |
1.0130 USDT |
13,869,202.6998 GMT |
1.0178 USDT |
0.9269 USDT |
1.0839 USDT |
1.0452 USDT |
| 2022-06-01 |
1.0917 USDT |
13,272,864.6328 GMT |
1.1837 USDT |
0.9687 USDT |
1.1967 USDT |
1.0051 USDT |
| 2022-05-31 |
1.1947 USDT |
8,824,175.6315 GMT |
1.2489 USDT |
1.1127 USDT |
1.2920 USDT |
1.1574 USDT |
| 2022-05-30 |
1.1834 USDT |
13,003,604.7592 GMT |
1.0808 USDT |
1.0458 USDT |
1.2804 USDT |
1.2161 USDT |
| 2022-05-29 |
1.0164 USDT |
20,034,233.7412 GMT |
1.0393 USDT |
0.8665 USDT |
1.1872 USDT |
1.0533 USDT |
| 2022-05-28 |
1.0382 USDT |
12,304,141.5745 GMT |
1.0420 USDT |
0.9918 USDT |
1.0792 USDT |
1.0422 USDT |
| 2022-05-27 |
0.9743 USDT |
31,739,383.7450 GMT |
0.8942 USDT |
0.8010 USDT |
1.1565 USDT |
1.0070 USDT |
| 2022-05-26 |
1.0326 USDT |
27,831,814.0411 GMT |
1.3765 USDT |
0.8318 USDT |
1.3893 USDT |
0.9540 USDT |
| 2022-05-25 |
1.3905 USDT |
5,383,580.2655 GMT |
1.3995 USDT |
1.3558 USDT |
1.4337 USDT |
1.3763 USDT |
| 2022-05-24 |
1.3641 USDT |
5,832,190.6124 GMT |
1.3717 USDT |
1.2822 USDT |
1.4162 USDT |
1.3744 USDT |
| 2022-05-23 |
1.4457 USDT |
8,840,260.7013 GMT |
1.4180 USDT |
1.3438 USDT |
1.5431 USDT |
1.3640 USDT |
| 2022-05-22 |
1.3956 USDT |
5,881,626.7742 GMT |
1.3564 USDT |
1.3432 USDT |
1.4473 USDT |
1.4167 USDT |
| 2022-05-21 |
1.3659 USDT |
5,171,359.2398 GMT |
1.3423 USDT |
1.3055 USDT |
1.4369 USDT |
1.4016 USDT |