Identifier on Kucoin: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
0.3028 USDT |
3,435,577.6533 GMT |
0.2865 USDT |
0.2824 USDT |
0.3142 USDT |
0.3131 USDT |
| 2024-02-28 |
0.2822 USDT |
4,676,080.2075 GMT |
0.2911 USDT |
0.2478 USDT |
0.2997 USDT |
0.2747 USDT |
| 2024-02-27 |
0.2796 USDT |
1,774,957.9207 GMT |
0.2795 USDT |
0.2725 USDT |
0.2867 USDT |
0.2831 USDT |
| 2024-02-26 |
0.2712 USDT |
2,519,337.7217 GMT |
0.2669 USDT |
0.2628 USDT |
0.2792 USDT |
0.2792 USDT |
| 2024-02-25 |
0.2655 USDT |
663,274.0037 GMT |
0.2662 USDT |
0.2623 USDT |
0.2677 USDT |
0.2653 USDT |
| 2024-02-24 |
0.2641 USDT |
886,238.8653 GMT |
0.2600 USDT |
0.2545 USDT |
0.2683 USDT |
0.2680 USDT |
| 2024-02-23 |
0.2603 USDT |
1,373,299.5724 GMT |
0.2647 USDT |
0.2541 USDT |
0.2671 USDT |
0.2618 USDT |
| 2024-02-22 |
0.2664 USDT |
1,945,490.9767 GMT |
0.2679 USDT |
0.2595 USDT |
0.2735 USDT |
0.2691 USDT |
| 2024-02-21 |
0.2677 USDT |
3,258,711.1203 GMT |
0.2844 USDT |
0.2572 USDT |
0.2845 USDT |
0.2675 USDT |
| 2024-02-20 |
0.2803 USDT |
3,302,859.9761 GMT |
0.2881 USDT |
0.2665 USDT |
0.2891 USDT |
0.2838 USDT |
| 2024-02-19 |
0.2822 USDT |
3,022,996.0742 GMT |
0.2804 USDT |
0.2773 USDT |
0.2871 USDT |
0.2860 USDT |
| 2024-02-18 |
0.2764 USDT |
1,022,336.3876 GMT |
0.2693 USDT |
0.2667 USDT |
0.2809 USDT |
0.2791 USDT |
| 2024-02-17 |
0.2702 USDT |
1,195,521.3783 GMT |
0.2735 USDT |
0.2582 USDT |
0.2800 USDT |
0.2688 USDT |
| 2024-02-16 |
0.2732 USDT |
2,648,384.8119 GMT |
0.2729 USDT |
0.2665 USDT |
0.2800 USDT |
0.2717 USDT |
| 2024-02-15 |
0.2710 USDT |
3,197,167.6217 GMT |
0.2691 USDT |
0.2635 USDT |
0.2768 USDT |
0.2724 USDT |
| 2024-02-14 |
0.2668 USDT |
3,228,456.5043 GMT |
0.2618 USDT |
0.2618 USDT |
0.2706 USDT |
0.2697 USDT |
| 2024-02-13 |
0.2583 USDT |
3,271,968.7605 GMT |
0.2584 USDT |
0.2510 USDT |
0.2673 USDT |
0.2607 USDT |
| 2024-02-12 |
0.2520 USDT |
2,281,053.2008 GMT |
0.2510 USDT |
0.2443 USDT |
0.2600 USDT |
0.2573 USDT |
| 2024-02-11 |
0.2519 USDT |
1,947,414.1140 GMT |
0.2522 USDT |
0.2481 USDT |
0.2550 USDT |
0.2501 USDT |
| 2024-02-10 |
0.2531 USDT |
1,070,437.7496 GMT |
0.2541 USDT |
0.2473 USDT |
0.2575 USDT |
0.2536 USDT |
| 2024-02-09 |
0.2500 USDT |
1,410,385.2152 GMT |
0.2440 USDT |
0.2440 USDT |
0.2546 USDT |
0.2533 USDT |
| 2024-02-08 |
0.2451 USDT |
2,044,460.9755 GMT |
0.2413 USDT |
0.2406 USDT |
0.2492 USDT |
0.2449 USDT |
| 2024-02-07 |
0.2352 USDT |
1,523,601.3233 GMT |
0.2361 USDT |
0.2319 USDT |
0.2434 USDT |
0.2409 USDT |
| 2024-02-06 |
0.2393 USDT |
1,576,620.1286 GMT |
0.2438 USDT |
0.2343 USDT |
0.2447 USDT |
0.2365 USDT |
| 2024-02-05 |
0.2462 USDT |
862,898.1995 GMT |
0.2454 USDT |
0.2404 USDT |
0.2510 USDT |
0.2459 USDT |
| 2024-02-04 |
0.2502 USDT |
636,764.4247 GMT |
0.2547 USDT |
0.2467 USDT |
0.2547 USDT |
0.2472 USDT |
| 2024-02-03 |
0.2555 USDT |
439,763.5103 GMT |
0.2561 USDT |
0.2502 USDT |
0.2584 USDT |
0.2536 USDT |
| 2024-02-02 |
0.2542 USDT |
1,280,215.8428 GMT |
0.2494 USDT |
0.2491 USDT |
0.2574 USDT |
0.2537 USDT |
| 2024-02-01 |
0.2477 USDT |
1,402,235.5776 GMT |
0.2524 USDT |
0.2428 USDT |
0.2556 USDT |
0.2487 USDT |
| 2024-01-31 |
0.2572 USDT |
1,673,899.1350 GMT |
0.2636 USDT |
0.2494 USDT |
0.2645 USDT |
0.2530 USDT |
| 2024-01-30 |
0.2707 USDT |
1,807,317.1820 GMT |
0.2707 USDT |
0.2659 USDT |
0.2746 USDT |
0.2710 USDT |
| 2024-01-29 |
0.2643 USDT |
1,621,237.5660 GMT |
0.2609 USDT |
0.2582 USDT |
0.2713 USDT |
0.2701 USDT |
| 2024-01-28 |
0.2660 USDT |
1,157,069.0562 GMT |
0.2665 USDT |
0.2612 USDT |
0.2719 USDT |
0.2623 USDT |
| 2024-01-27 |
0.2674 USDT |
1,190,011.2887 GMT |
0.2663 USDT |
0.2625 USDT |
0.2713 USDT |
0.2671 USDT |
| 2024-01-26 |
0.2604 USDT |
1,853,679.9514 GMT |
0.2543 USDT |
0.2506 USDT |
0.2671 USDT |
0.2649 USDT |
| 2024-01-25 |
0.2559 USDT |
1,869,154.2296 GMT |
0.2630 USDT |
0.2507 USDT |
0.2637 USDT |
0.2554 USDT |
| 2024-01-24 |
0.2592 USDT |
1,699,999.0686 GMT |
0.2611 USDT |
0.2531 USDT |
0.2638 USDT |
0.2591 USDT |
| 2024-01-23 |
0.2567 USDT |
2,750,790.3024 GMT |
0.2687 USDT |
0.2432 USDT |
0.2739 USDT |
0.2526 USDT |
| 2024-01-22 |
0.2793 USDT |
2,822,165.9061 GMT |
0.2912 USDT |
0.2679 USDT |
0.2936 USDT |
0.2698 USDT |
| 2024-01-21 |
0.2952 USDT |
928,014.6185 GMT |
0.2953 USDT |
0.2905 USDT |
0.2995 USDT |
0.2919 USDT |
| 2024-01-20 |
0.2922 USDT |
738,353.7761 GMT |
0.2946 USDT |
0.2886 USDT |
0.2961 USDT |
0.2932 USDT |
| 2024-01-19 |
0.2874 USDT |
2,234,943.1377 GMT |
0.2942 USDT |
0.2743 USDT |
0.2956 USDT |
0.2919 USDT |
| 2024-01-18 |
0.3035 USDT |
2,870,323.1237 GMT |
0.3125 USDT |
0.2869 USDT |
0.3181 USDT |
0.2942 USDT |
| 2024-01-17 |
0.3145 USDT |
2,007,555.5507 GMT |
0.3176 USDT |
0.3064 USDT |
0.3248 USDT |
0.3125 USDT |
| 2024-01-16 |
0.3167 USDT |
2,157,709.3355 GMT |
0.3133 USDT |
0.3079 USDT |
0.3206 USDT |
0.3152 USDT |
| 2024-01-15 |
0.3102 USDT |
1,768,545.5664 GMT |
0.3020 USDT |
0.3015 USDT |
0.3163 USDT |
0.3112 USDT |
| 2024-01-14 |
0.3128 USDT |
1,898,429.1872 GMT |
0.3217 USDT |
0.3028 USDT |
0.3234 USDT |
0.3091 USDT |
| 2024-01-13 |
0.3133 USDT |
4,013,144.9563 GMT |
0.3122 USDT |
0.2964 USDT |
0.3273 USDT |
0.3240 USDT |
| 2024-01-12 |
0.3378 USDT |
10,510,811.2710 GMT |
0.3296 USDT |
0.3133 USDT |
0.3575 USDT |
0.3215 USDT |
| 2024-01-11 |
0.3265 USDT |
8,406,622.3236 GMT |
0.3254 USDT |
0.3132 USDT |
0.3382 USDT |
0.3252 USDT |