Identifier on Kucoin: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-20 |
1.4078 USDT |
12,232,082.2436 GMT |
1.4997 USDT |
1.2984 USDT |
1.5863 USDT |
1.3449 USDT |
| 2022-05-19 |
1.3902 USDT |
8,027,153.2688 GMT |
1.3819 USDT |
1.2708 USDT |
1.4999 USDT |
1.4595 USDT |
| 2022-05-18 |
1.5154 USDT |
10,150,069.3853 GMT |
1.5853 USDT |
1.3573 USDT |
1.6516 USDT |
1.4119 USDT |
| 2022-05-17 |
1.5544 USDT |
7,433,535.3702 GMT |
1.4312 USDT |
1.4218 USDT |
1.7039 USDT |
1.5601 USDT |
| 2022-05-16 |
1.4648 USDT |
5,825,462.8840 GMT |
1.6214 USDT |
1.3835 USDT |
1.6214 USDT |
1.4739 USDT |
| 2022-05-15 |
1.5127 USDT |
8,087,549.4572 GMT |
1.5341 USDT |
1.3962 USDT |
1.6563 USDT |
1.5406 USDT |
| 2022-05-14 |
1.4138 USDT |
7,449,596.8886 GMT |
1.4879 USDT |
1.2480 USDT |
1.5843 USDT |
1.4832 USDT |
| 2022-05-13 |
1.5580 USDT |
12,586,882.4748 GMT |
1.1610 USDT |
1.1242 USDT |
1.7540 USDT |
1.5393 USDT |
| 2022-05-12 |
1.0876 USDT |
18,568,347.0731 GMT |
1.3165 USDT |
0.8128 USDT |
1.5073 USDT |
1.1955 USDT |
| 2022-05-11 |
1.5014 USDT |
29,335,687.1177 GMT |
1.8007 USDT |
1.1000 USDT |
1.8830 USDT |
1.2584 USDT |
| 2022-05-10 |
1.9057 USDT |
24,860,658.7309 GMT |
1.7650 USDT |
1.6176 USDT |
2.1836 USDT |
1.7515 USDT |
| 2022-05-09 |
2.4294 USDT |
12,680,927.7388 GMT |
2.7200 USDT |
2.1092 USDT |
2.7492 USDT |
2.1622 USDT |
| 2022-05-08 |
2.6122 USDT |
8,767,177.4874 GMT |
2.5643 USDT |
2.4582 USDT |
2.7768 USDT |
2.6633 USDT |
| 2022-05-07 |
2.6686 USDT |
9,321,494.3527 GMT |
2.5212 USDT |
2.3902 USDT |
2.8410 USDT |
2.5543 USDT |
| 2022-05-06 |
2.5022 USDT |
9,974,873.6645 GMT |
2.7393 USDT |
2.3411 USDT |
2.7504 USDT |
2.4548 USDT |
| 2022-05-05 |
2.9379 USDT |
9,149,121.7119 GMT |
3.3422 USDT |
2.5000 USDT |
3.4080 USDT |
2.6810 USDT |
| 2022-05-04 |
3.2982 USDT |
7,098,749.2383 GMT |
3.2486 USDT |
3.1617 USDT |
3.5669 USDT |
3.2892 USDT |
| 2022-05-03 |
3.3109 USDT |
4,931,587.7880 GMT |
3.2450 USDT |
3.1851 USDT |
3.4536 USDT |
3.2135 USDT |
| 2022-05-02 |
3.3702 USDT |
8,677,900.7646 GMT |
3.5044 USDT |
3.1334 USDT |
3.5495 USDT |
3.2529 USDT |
| 2022-05-01 |
3.5253 USDT |
7,896,947.0758 GMT |
3.6257 USDT |
3.3738 USDT |
3.6900 USDT |
3.5081 USDT |
| 2022-04-30 |
3.9762 USDT |
11,587,490.3383 GMT |
3.9771 USDT |
3.6260 USDT |
4.3989 USDT |
3.6393 USDT |
| 2022-04-29 |
3.7900 USDT |
23,734,213.6328 GMT |
3.7621 USDT |
3.4186 USDT |
4.3370 USDT |
3.7715 USDT |
| 2022-04-28 |
3.9398 USDT |
25,589,714.0010 GMT |
3.8057 USDT |
3.6855 USDT |
4.1800 USDT |
3.8077 USDT |
| 2022-04-27 |
3.6268 USDT |
16,949,439.4937 GMT |
3.3371 USDT |
3.2411 USDT |
3.9521 USDT |
3.7611 USDT |
| 2022-04-26 |
3.3349 USDT |
8,433,016.5434 GMT |
3.3159 USDT |
3.1704 USDT |
3.4888 USDT |
3.3001 USDT |
| 2022-04-25 |
3.2747 USDT |
7,863,076.4074 GMT |
3.3721 USDT |
3.1311 USDT |
3.4050 USDT |
3.2601 USDT |
| 2022-04-24 |
3.2491 USDT |
7,134,681.1051 GMT |
3.1482 USDT |
3.1400 USDT |
3.3838 USDT |
3.2906 USDT |
| 2022-04-23 |
3.2414 USDT |
7,149,370.0492 GMT |
3.1760 USDT |
3.0960 USDT |
3.4490 USDT |
3.1621 USDT |
| 2022-04-22 |
3.1764 USDT |
6,831,964.1973 GMT |
3.1232 USDT |
3.0515 USDT |
3.2865 USDT |
3.1592 USDT |
| 2022-04-21 |
3.2318 USDT |
13,696,586.5439 GMT |
3.3599 USDT |
2.9700 USDT |
3.5936 USDT |
3.0781 USDT |
| 2022-04-20 |
3.5469 USDT |
17,230,487.4719 GMT |
3.7097 USDT |
3.3000 USDT |
3.8604 USDT |
3.3379 USDT |
| 2022-04-19 |
3.4443 USDT |
18,189,394.3130 GMT |
3.1910 USDT |
3.1345 USDT |
3.8359 USDT |
3.7545 USDT |
| 2022-04-18 |
2.7548 USDT |
20,920,798.0186 GMT |
2.4239 USDT |
2.2421 USDT |
3.2579 USDT |
3.2011 USDT |
| 2022-04-17 |
2.4994 USDT |
7,125,531.3238 GMT |
2.3793 USDT |
2.3563 USDT |
2.6000 USDT |
2.5690 USDT |