Identifier on Kucoin: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.2878 USDT |
1,152,804.6524 GMT |
0.2854 USDT |
0.2802 USDT |
0.2939 USDT |
0.2911 USDT |
| 2023-12-07 |
0.2817 USDT |
1,373,771.6514 GMT |
0.2812 USDT |
0.2707 USDT |
0.2890 USDT |
0.2836 USDT |
| 2023-12-06 |
0.2861 USDT |
2,239,041.1346 GMT |
0.2952 USDT |
0.2739 USDT |
0.2974 USDT |
0.2875 USDT |
| 2023-12-05 |
0.2884 USDT |
4,541,529.1445 GMT |
0.2735 USDT |
0.2708 USDT |
0.3023 USDT |
0.2918 USDT |
| 2023-12-04 |
0.2722 USDT |
4,349,797.5623 GMT |
0.2790 USDT |
0.2540 USDT |
0.2895 USDT |
0.2668 USDT |
| 2023-12-03 |
0.2789 USDT |
1,850,281.3486 GMT |
0.2810 USDT |
0.2716 USDT |
0.2861 USDT |
0.2827 USDT |
| 2023-12-02 |
0.2728 USDT |
1,799,814.7987 GMT |
0.2630 USDT |
0.2621 USDT |
0.2818 USDT |
0.2809 USDT |
| 2023-12-01 |
0.2622 USDT |
2,265,203.5323 GMT |
0.2618 USDT |
0.2567 USDT |
0.2668 USDT |
0.2625 USDT |
| 2023-11-30 |
0.2634 USDT |
2,693,576.1733 GMT |
0.2733 USDT |
0.2553 USDT |
0.2758 USDT |
0.2618 USDT |
| 2023-11-29 |
0.2816 USDT |
2,087,776.9291 GMT |
0.2909 USDT |
0.2688 USDT |
0.2948 USDT |
0.2732 USDT |
| 2023-11-28 |
0.2803 USDT |
4,364,594.4244 GMT |
0.2891 USDT |
0.2674 USDT |
0.2948 USDT |
0.2914 USDT |
| 2023-11-27 |
0.2966 USDT |
4,449,238.9693 GMT |
0.3195 USDT |
0.2823 USDT |
0.3284 USDT |
0.2856 USDT |
| 2023-11-26 |
0.3412 USDT |
5,543,557.3426 GMT |
0.3470 USDT |
0.3149 USDT |
0.3755 USDT |
0.3210 USDT |
| 2023-11-25 |
0.3290 USDT |
8,320,184.5693 GMT |
0.2887 USDT |
0.2841 USDT |
0.3498 USDT |
0.3480 USDT |
| 2023-11-24 |
0.2796 USDT |
1,575,598.9051 GMT |
0.2780 USDT |
0.2718 USDT |
0.2874 USDT |
0.2815 USDT |
| 2023-11-23 |
0.2793 USDT |
1,646,023.9463 GMT |
0.2777 USDT |
0.2655 USDT |
0.2898 USDT |
0.2745 USDT |
| 2023-11-22 |
0.2707 USDT |
2,002,011.6317 GMT |
0.2539 USDT |
0.2508 USDT |
0.2816 USDT |
0.2775 USDT |
| 2023-11-21 |
0.2718 USDT |
3,460,005.1308 GMT |
0.2599 USDT |
0.2578 USDT |
0.2855 USDT |
0.2646 USDT |
| 2023-11-20 |
0.2642 USDT |
1,692,893.3539 GMT |
0.2613 USDT |
0.2574 USDT |
0.2745 USDT |
0.2574 USDT |
| 2023-11-19 |
0.2532 USDT |
1,773,689.2847 GMT |
0.2534 USDT |
0.2447 USDT |
0.2611 USDT |
0.2599 USDT |
| 2023-11-18 |
0.2487 USDT |
3,961,238.8278 GMT |
0.2648 USDT |
0.2356 USDT |
0.2648 USDT |
0.2510 USDT |
| 2023-11-17 |
0.2568 USDT |
4,078,447.2394 GMT |
0.2489 USDT |
0.2452 USDT |
0.2681 USDT |
0.2623 USDT |
| 2023-11-16 |
0.2502 USDT |
2,602,091.8725 GMT |
0.2560 USDT |
0.2395 USDT |
0.2645 USDT |
0.2473 USDT |
| 2023-11-15 |
0.2571 USDT |
2,853,149.0657 GMT |
0.2470 USDT |
0.2442 USDT |
0.2697 USDT |
0.2567 USDT |
| 2023-11-14 |
0.2431 USDT |
3,626,509.7051 GMT |
0.2278 USDT |
0.2211 USDT |
0.2598 USDT |
0.2430 USDT |
| 2023-11-13 |
0.2407 USDT |
3,716,103.5808 GMT |
0.2431 USDT |
0.2254 USDT |
0.2508 USDT |
0.2288 USDT |
| 2023-11-12 |
0.2396 USDT |
3,442,089.2374 GMT |
0.2344 USDT |
0.2220 USDT |
0.2496 USDT |
0.2469 USDT |
| 2023-11-11 |
0.2361 USDT |
3,587,386.4943 GMT |
0.2356 USDT |
0.2195 USDT |
0.2446 USDT |
0.2360 USDT |
| 2023-11-10 |
0.2227 USDT |
2,498,745.7463 GMT |
0.2214 USDT |
0.2161 USDT |
0.2313 USDT |
0.2239 USDT |
| 2023-11-09 |
0.2237 USDT |
6,294,694.9239 GMT |
0.2256 USDT |
0.1824 USDT |
0.2424 USDT |
0.2071 USDT |
| 2023-11-08 |
0.2230 USDT |
1,658,921.3878 GMT |
0.2224 USDT |
0.2146 USDT |
0.2297 USDT |
0.2255 USDT |
| 2023-11-07 |
0.2269 USDT |
2,877,202.6725 GMT |
0.2327 USDT |
0.2108 USDT |
0.2414 USDT |
0.2199 USDT |
| 2023-11-06 |
0.2316 USDT |
8,200,933.6589 GMT |
0.2036 USDT |
0.2029 USDT |
0.2516 USDT |
0.2307 USDT |
| 2023-11-05 |
0.1997 USDT |
1,812,617.9698 GMT |
0.2005 USDT |
0.1941 USDT |
0.2032 USDT |
0.2017 USDT |
| 2023-11-04 |
0.1990 USDT |
2,386,095.6544 GMT |
0.1935 USDT |
0.1900 USDT |
0.2082 USDT |
0.2011 USDT |
| 2023-11-03 |
0.1857 USDT |
2,982,928.1983 GMT |
0.1812 USDT |
0.1744 USDT |
0.1953 USDT |
0.1932 USDT |
| 2023-11-02 |
0.1909 USDT |
3,325,109.3042 GMT |
0.1902 USDT |
0.1779 USDT |
0.1992 USDT |
0.1819 USDT |
| 2023-11-01 |
0.1855 USDT |
2,316,945.2395 GMT |
0.1848 USDT |
0.1771 USDT |
0.1930 USDT |
0.1920 USDT |
| 2023-10-31 |
0.1853 USDT |
2,892,854.4246 GMT |
0.1932 USDT |
0.1737 USDT |
0.1966 USDT |
0.1845 USDT |
| 2023-10-30 |
0.1967 USDT |
7,274,670.3271 GMT |
0.1895 USDT |
0.1872 USDT |
0.2060 USDT |
0.1944 USDT |
| 2023-10-29 |
0.1856 USDT |
6,332,778.8002 GMT |
0.1740 USDT |
0.1694 USDT |
0.1984 USDT |
0.1891 USDT |
| 2023-10-28 |
0.1711 USDT |
2,546,316.1803 GMT |
0.1623 USDT |
0.1622 USDT |
0.1754 USDT |
0.1729 USDT |
| 2023-10-27 |
0.1625 USDT |
2,195,039.8145 GMT |
0.1657 USDT |
0.1590 USDT |
0.1659 USDT |
0.1618 USDT |
| 2023-10-26 |
0.1656 USDT |
4,768,315.9315 GMT |
0.1656 USDT |
0.1593 USDT |
0.1750 USDT |
0.1660 USDT |
| 2023-10-25 |
0.1638 USDT |
3,163,730.6869 GMT |
0.1634 USDT |
0.1584 USDT |
0.1686 USDT |
0.1656 USDT |
| 2023-10-24 |
0.1627 USDT |
4,399,330.4566 GMT |
0.1623 USDT |
0.1552 USDT |
0.1694 USDT |
0.1602 USDT |
| 2023-10-23 |
0.1551 USDT |
4,044,127.9295 GMT |
0.1537 USDT |
0.1513 USDT |
0.1628 USDT |
0.1597 USDT |
| 2023-10-22 |
0.1519 USDT |
5,550,605.0858 GMT |
0.1534 USDT |
0.1490 USDT |
0.1553 USDT |
0.1501 USDT |
| 2023-10-21 |
0.1532 USDT |
1,309,389.2061 GMT |
0.1477 USDT |
0.1469 USDT |
0.1565 USDT |
0.1542 USDT |
| 2023-10-20 |
0.1450 USDT |
522,844.7304 GMT |
0.1418 USDT |
0.1406 USDT |
0.1484 USDT |
0.1484 USDT |