Crypto exchange Kucoin

Market Mercury Protocol (GMT) / Tether (USDT)

Identifier on Kucoin: GMT-USDT
12...56789...1920
Date Price Volume Open Low High Close
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
2024-01-10 0.3141 USDT 12,971,768.1652 GMT 0.3106 USDT 0.2913 USDT 0.3364 USDT 0.3128 USDT
2024-01-09 0.3289 USDT 9,234,730.2732 GMT 0.3659 USDT 0.3000 USDT 0.3707 USDT 0.3062 USDT
2024-01-08 0.3741 USDT 26,732,916.7493 GMT 0.3871 USDT 0.3308 USDT 0.4060 USDT 0.3562 USDT
2024-01-07 0.4146 USDT 37,977,237.6033 GMT 0.3354 USDT 0.3272 USDT 0.4492 USDT 0.4375 USDT
2024-01-06 0.3127 USDT 8,451,401.1538 GMT 0.2903 USDT 0.2688 USDT 0.3422 USDT 0.3390 USDT
2024-01-05 0.2895 USDT 2,869,740.0217 GMT 0.3025 USDT 0.2794 USDT 0.3050 USDT 0.2851 USDT
2024-01-04 0.3030 USDT 1,815,708.3390 GMT 0.3131 USDT 0.2902 USDT 0.3157 USDT 0.3018 USDT
2024-01-03 0.3151 USDT 6,506,259.7000 GMT 0.3722 USDT 0.2508 USDT 0.3768 USDT 0.3121 USDT
2024-01-02 0.3593 USDT 4,356,883.8618 GMT 0.3558 USDT 0.3397 USDT 0.3869 USDT 0.3723 USDT
2024-01-01 0.3413 USDT 4,634,662.8702 GMT 0.3187 USDT 0.3083 USDT 0.3692 USDT 0.3556 USDT
2023-12-31 0.3167 USDT 2,255,798.6350 GMT 0.2976 USDT 0.2912 USDT 0.3362 USDT 0.3310 USDT
2023-12-30 0.2984 USDT 1,124,386.5407 GMT 0.3033 USDT 0.2904 USDT 0.3063 USDT 0.2983 USDT
2023-12-29 0.3060 USDT 3,863,568.1069 GMT 0.2995 USDT 0.2888 USDT 0.3184 USDT 0.3062 USDT
2023-12-28 0.3061 USDT 3,011,094.6047 GMT 0.3225 USDT 0.2953 USDT 0.3261 USDT 0.3000 USDT
2023-12-27 0.3276 USDT 5,581,938.1082 GMT 0.3106 USDT 0.2931 USDT 0.3452 USDT 0.3213 USDT
2023-12-26 0.3002 USDT 2,982,283.2487 GMT 0.2975 USDT 0.2708 USDT 0.3127 USDT 0.3024 USDT
2023-12-25 0.2990 USDT 3,465,268.8848 GMT 0.2822 USDT 0.2756 USDT 0.3080 USDT 0.2953 USDT
2023-12-24 0.2828 USDT 1,978,921.9491 GMT 0.2829 USDT 0.2725 USDT 0.2931 USDT 0.2814 USDT
2023-12-23 0.2783 USDT 1,102,020.5970 GMT 0.2823 USDT 0.2702 USDT 0.2853 USDT 0.2809 USDT
2023-12-22 0.2759 USDT 2,523,535.2030 GMT 0.2715 USDT 0.2672 USDT 0.2837 USDT 0.2818 USDT
2023-12-21 0.2677 USDT 1,264,549.1021 GMT 0.2618 USDT 0.2579 USDT 0.2736 USDT 0.2716 USDT
2023-12-20 0.2567 USDT 1,224,816.8038 GMT 0.2480 USDT 0.2426 USDT 0.2665 USDT 0.2583 USDT
2023-12-19 0.2489 USDT 1,316,225.2166 GMT 0.2498 USDT 0.2414 USDT 0.2544 USDT 0.2467 USDT
2023-12-18 0.2420 USDT 1,589,410.9566 GMT 0.2591 USDT 0.2296 USDT 0.2613 USDT 0.2429 USDT
2023-12-17 0.2622 USDT 796,477.5889 GMT 0.2656 USDT 0.2564 USDT 0.2680 USDT 0.2590 USDT
2023-12-16 0.2650 USDT 527,824.2957 GMT 0.2567 USDT 0.2532 USDT 0.2705 USDT 0.2645 USDT
2023-12-15 0.2664 USDT 837,428.4375 GMT 0.2717 USDT 0.2601 USDT 0.2744 USDT 0.2629 USDT
2023-12-14 0.2660 USDT 2,032,173.9101 GMT 0.2661 USDT 0.2506 USDT 0.2761 USDT 0.2757 USDT
2023-12-13 0.2594 USDT 1,615,584.2564 GMT 0.2656 USDT 0.2482 USDT 0.2690 USDT 0.2654 USDT
2023-12-12 0.2683 USDT 1,946,102.1725 GMT 0.2718 USDT 0.2573 USDT 0.2752 USDT 0.2653 USDT
2023-12-11 0.2706 USDT 3,228,744.8649 GMT 0.3007 USDT 0.2495 USDT 0.3009 USDT 0.2693 USDT
2023-12-10 0.3068 USDT 2,058,457.3627 GMT 0.2983 USDT 0.2917 USDT 0.3164 USDT 0.2959 USDT
2023-12-09 0.2981 USDT 1,486,499.0354 GMT 0.2951 USDT 0.2912 USDT 0.3072 USDT 0.2995 USDT
12...56789...1920