Identifier on Kucoin: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |