Identifier on Kucoin: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.2300 USDT |
811,532.6943 GMT |
0.2274 USDT |
0.2213 USDT |
0.2368 USDT |
0.2238 USDT |
| 2024-05-05 |
0.2252 USDT |
340,392.9756 GMT |
0.2250 USDT |
0.2203 USDT |
0.2315 USDT |
0.2275 USDT |
| 2024-05-04 |
0.2273 USDT |
877,686.4394 GMT |
0.2271 USDT |
0.2244 USDT |
0.2304 USDT |
0.2262 USDT |
| 2024-05-03 |
0.2233 USDT |
420,687.7680 GMT |
0.2195 USDT |
0.2168 USDT |
0.2301 USDT |
0.2284 USDT |
| 2024-05-02 |
0.2154 USDT |
508,248.9690 GMT |
0.2149 USDT |
0.2076 USDT |
0.2217 USDT |
0.2195 USDT |
| 2024-05-01 |
0.2074 USDT |
693,821.5121 GMT |
0.2137 USDT |
0.1997 USDT |
0.2178 USDT |
0.2119 USDT |
| 2024-04-30 |
0.2194 USDT |
381,765.7817 GMT |
0.2319 USDT |
0.2083 USDT |
0.2347 USDT |
0.2102 USDT |
| 2024-04-29 |
0.2319 USDT |
355,635.3664 GMT |
0.2387 USDT |
0.2269 USDT |
0.2418 USDT |
0.2286 USDT |
| 2024-04-28 |
0.2440 USDT |
733,064.3135 GMT |
0.2435 USDT |
0.2397 USDT |
0.2487 USDT |
0.2421 USDT |
| 2024-04-27 |
0.2385 USDT |
514,174.7566 GMT |
0.2426 USDT |
0.2299 USDT |
0.2465 USDT |
0.2422 USDT |
| 2024-04-26 |
0.2448 USDT |
636,693.8949 GMT |
0.2477 USDT |
0.2400 USDT |
0.2489 USDT |
0.2449 USDT |
| 2024-04-25 |
0.2441 USDT |
1,130,554.6905 GMT |
0.2453 USDT |
0.2364 USDT |
0.2538 USDT |
0.2479 USDT |
| 2024-04-24 |
0.2601 USDT |
815,075.3752 GMT |
0.2619 USDT |
0.2463 USDT |
0.2686 USDT |
0.2492 USDT |
| 2024-04-23 |
0.2588 USDT |
675,789.7401 GMT |
0.2552 USDT |
0.2514 USDT |
0.2651 USDT |
0.2638 USDT |
| 2024-04-22 |
0.2519 USDT |
624,677.7215 GMT |
0.2508 USDT |
0.2464 USDT |
0.2568 USDT |
0.2541 USDT |
| 2024-04-21 |
0.2514 USDT |
461,141.4670 GMT |
0.2549 USDT |
0.2436 USDT |
0.2567 USDT |
0.2477 USDT |
| 2024-04-20 |
0.2480 USDT |
650,349.3130 GMT |
0.2352 USDT |
0.2331 USDT |
0.2584 USDT |
0.2548 USDT |
| 2024-04-19 |
0.2344 USDT |
486,521.9277 GMT |
0.2394 USDT |
0.2164 USDT |
0.2420 USDT |
0.2375 USDT |
| 2024-04-18 |
0.2312 USDT |
646,716.0371 GMT |
0.2337 USDT |
0.2234 USDT |
0.2398 USDT |
0.2348 USDT |
| 2024-04-17 |
0.2310 USDT |
1,446,417.7144 GMT |
0.2320 USDT |
0.2227 USDT |
0.2403 USDT |
0.2391 USDT |
| 2024-04-16 |
0.2286 USDT |
1,606,899.8791 GMT |
0.2369 USDT |
0.2182 USDT |
0.2384 USDT |
0.2337 USDT |
| 2024-04-15 |
0.2558 USDT |
1,982,634.0954 GMT |
0.2619 USDT |
0.2279 USDT |
0.2724 USDT |
0.2318 USDT |
| 2024-04-14 |
0.2518 USDT |
4,274,718.4065 GMT |
0.2461 USDT |
0.2294 USDT |
0.2650 USDT |
0.2450 USDT |
| 2024-04-13 |
0.2512 USDT |
10,300,250.6862 GMT |
0.2420 USDT |
0.2091 USDT |
0.2716 USDT |
0.2217 USDT |
| 2024-04-12 |
0.2559 USDT |
2,671,141.1303 GMT |
0.2856 USDT |
0.2120 USDT |
0.2936 USDT |
0.2355 USDT |
| 2024-04-11 |
0.2909 USDT |
839,570.9358 GMT |
0.2947 USDT |
0.2799 USDT |
0.3004 USDT |
0.2847 USDT |
| 2024-04-10 |
0.2926 USDT |
1,015,767.2355 GMT |
0.3027 USDT |
0.2826 USDT |
0.3044 USDT |
0.2897 USDT |
| 2024-04-09 |
0.3231 USDT |
676,894.4185 GMT |
0.3337 USDT |
0.3022 USDT |
0.3357 USDT |
0.3031 USDT |
| 2024-04-08 |
0.3265 USDT |
928,280.3497 GMT |
0.3192 USDT |
0.3143 USDT |
0.3365 USDT |
0.3358 USDT |
| 2024-04-07 |
0.3164 USDT |
810,912.0202 GMT |
0.3070 USDT |
0.3061 USDT |
0.3237 USDT |
0.3158 USDT |
| 2024-04-06 |
0.3089 USDT |
526,244.5116 GMT |
0.3055 USDT |
0.3011 USDT |
0.3165 USDT |
0.3046 USDT |
| 2024-04-05 |
0.3014 USDT |
659,796.7155 GMT |
0.3117 USDT |
0.2918 USDT |
0.3117 USDT |
0.3061 USDT |
| 2024-04-04 |
0.3081 USDT |
790,972.7282 GMT |
0.2982 USDT |
0.2928 USDT |
0.3176 USDT |
0.3120 USDT |
| 2024-04-03 |
0.3069 USDT |
1,450,198.0386 GMT |
0.3055 USDT |
0.2915 USDT |
0.3162 USDT |
0.2988 USDT |
| 2024-04-02 |
0.3171 USDT |
1,800,799.8420 GMT |
0.3417 USDT |
0.3042 USDT |
0.3417 USDT |
0.3072 USDT |
| 2024-04-01 |
0.3540 USDT |
1,443,555.9494 GMT |
0.3709 USDT |
0.3312 USDT |
0.3828 USDT |
0.3382 USDT |
| 2024-03-31 |
0.3689 USDT |
714,788.7864 GMT |
0.3679 USDT |
0.3608 USDT |
0.3795 USDT |
0.3737 USDT |
| 2024-03-30 |
0.3781 USDT |
1,121,977.7090 GMT |
0.4000 USDT |
0.3632 USDT |
0.4045 USDT |
0.3689 USDT |
| 2024-03-29 |
0.3829 USDT |
2,398,865.5818 GMT |
0.3999 USDT |
0.3661 USDT |
0.4082 USDT |
0.3949 USDT |
| 2024-03-28 |
0.4062 USDT |
6,300,474.6462 GMT |
0.3493 USDT |
0.3479 USDT |
0.4450 USDT |
0.4043 USDT |
| 2024-03-27 |
0.3496 USDT |
3,632,532.9308 GMT |
0.3511 USDT |
0.3350 USDT |
0.3671 USDT |
0.3488 USDT |
| 2024-03-26 |
0.3438 USDT |
6,397,390.6515 GMT |
0.3320 USDT |
0.3293 USDT |
0.3559 USDT |
0.3447 USDT |
| 2024-03-25 |
0.3247 USDT |
10,303,465.8959 GMT |
0.2991 USDT |
0.2977 USDT |
0.3380 USDT |
0.3325 USDT |
| 2024-03-24 |
0.2931 USDT |
1,312,730.0223 GMT |
0.2882 USDT |
0.2864 USDT |
0.2997 USDT |
0.2980 USDT |
| 2024-03-23 |
0.2905 USDT |
2,568,648.9126 GMT |
0.2854 USDT |
0.2810 USDT |
0.2973 USDT |
0.2923 USDT |
| 2024-03-22 |
0.2874 USDT |
3,771,953.4252 GMT |
0.2893 USDT |
0.2738 USDT |
0.2982 USDT |
0.2805 USDT |
| 2024-03-21 |
0.2887 USDT |
4,591,124.4158 GMT |
0.2849 USDT |
0.2792 USDT |
0.2986 USDT |
0.2905 USDT |
| 2024-03-20 |
0.2679 USDT |
4,745,425.5672 GMT |
0.2614 USDT |
0.2507 USDT |
0.2867 USDT |
0.2846 USDT |
| 2024-03-19 |
0.2697 USDT |
6,519,258.4945 GMT |
0.2901 USDT |
0.2530 USDT |
0.2939 USDT |
0.2664 USDT |
| 2024-03-18 |
0.2991 USDT |
3,602,115.7803 GMT |
0.3126 USDT |
0.2836 USDT |
0.3145 USDT |
0.2881 USDT |