Identifier on Kucoin: GMT3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0017 USDT |
2,010,578.9303 |
0.0016 USDT |
0.0015 USDT |
0.0018 USDT |
0.0017 USDT |
| 2024-12-22 |
0.0016 USDT |
1,533,383.5256 |
0.0016 USDT |
0.0015 USDT |
0.0018 USDT |
0.0017 USDT |
| 2024-12-21 |
0.0020 USDT |
2,546,272.7420 |
0.0021 USDT |
0.0016 USDT |
0.0024 USDT |
0.0017 USDT |
| 2024-12-20 |
0.0018 USDT |
7,391,725.3467 |
0.0021 USDT |
0.0015 USDT |
0.0025 USDT |
0.0022 USDT |
| 2024-12-19 |
0.0025 USDT |
4,907,452.7080 |
0.0027 USDT |
0.0020 USDT |
0.0030 USDT |
0.0023 USDT |
| 2024-12-18 |
0.0036 USDT |
7,636,540.5512 |
0.0044 USDT |
0.0027 USDT |
0.0044 USDT |
0.0030 USDT |
| 2024-12-17 |
0.0048 USDT |
1,862,531.3911 |
0.0054 USDT |
0.0045 USDT |
0.0054 USDT |
0.0046 USDT |
| 2024-12-16 |
0.0062 USDT |
2,606,739.2865 |
0.0068 USDT |
0.0053 USDT |
0.0071 USDT |
0.0058 USDT |
| 2024-12-15 |
0.0062 USDT |
613,330.1295 |
0.0064 USDT |
0.0058 USDT |
0.0068 USDT |
0.0064 USDT |
| 2024-12-14 |
0.0068 USDT |
1,025,853.3939 |
0.0073 USDT |
0.0060 USDT |
0.0076 USDT |
0.0060 USDT |
| 2024-12-13 |
0.0073 USDT |
1,190,339.3176 |
0.0077 USDT |
0.0068 USDT |
0.0078 USDT |
0.0070 USDT |
| 2024-12-12 |
0.0077 USDT |
5,536,327.0424 |
0.0071 USDT |
0.0065 USDT |
0.0089 USDT |
0.0080 USDT |
| 2024-12-11 |
0.0064 USDT |
1,496,960.6024 |
0.0062 USDT |
0.0053 USDT |
0.0073 USDT |
0.0066 USDT |
| 2024-12-10 |
0.0060 USDT |
3,509,746.5696 |
0.0074 USDT |
0.0045 USDT |
0.0077 USDT |
0.0055 USDT |
| 2024-12-09 |
0.0136 USDT |
984,132.0211 |
0.0175 USDT |
0.0114 USDT |
0.0177 USDT |
0.0125 USDT |
| 2024-12-08 |
0.0174 USDT |
233,034.7930 |
0.0178 USDT |
0.0160 USDT |
0.0183 USDT |
0.0177 USDT |
| 2024-12-07 |
0.0185 USDT |
312,783.4234 |
0.0200 USDT |
0.0175 USDT |
0.0204 USDT |
0.0184 USDT |
| 2024-12-06 |
0.0193 USDT |
1,178,762.7344 |
0.0194 USDT |
0.0162 USDT |
0.0207 USDT |
0.0200 USDT |
| 2024-12-05 |
0.0201 USDT |
1,822,814.6336 |
0.0206 USDT |
0.0171 USDT |
0.0229 USDT |
0.0219 USDT |
| 2024-12-04 |
0.0211 USDT |
1,556,891.9744 |
0.0200 USDT |
0.0188 USDT |
0.0257 USDT |
0.0231 USDT |
| 2024-12-03 |
0.0164 USDT |
1,439,523.9007 |
0.0168 USDT |
0.0129 USDT |
0.0194 USDT |
0.0149 USDT |
| 2024-12-02 |
0.0144 USDT |
375,072.9477 |
0.0162 USDT |
0.0117 USDT |
0.0174 USDT |
0.0135 USDT |
| 2024-12-01 |
0.0155 USDT |
245,957.9086 |
0.0162 USDT |
0.0145 USDT |
0.0171 USDT |
0.0162 USDT |
| 2024-11-30 |
0.0164 USDT |
604,087.2551 |
0.0156 USDT |
0.0151 USDT |
0.0177 USDT |
0.0168 USDT |
| 2024-11-29 |
0.0155 USDT |
843,658.5144 |
0.0132 USDT |
0.0123 USDT |
0.0169 USDT |
0.0164 USDT |
| 2024-11-28 |
0.0125 USDT |
428,722.2979 |
0.0125 USDT |
0.0111 USDT |
0.0150 USDT |
0.0132 USDT |
| 2024-11-27 |
0.0119 USDT |
1,721,126.9859 |
0.0115 USDT |
0.0103 USDT |
0.0130 USDT |
0.0130 USDT |
| 2024-11-26 |
0.0105 USDT |
766,981.2483 |
0.0125 USDT |
0.0092 USDT |
0.0142 USDT |
0.0101 USDT |
| 2024-11-25 |
0.0133 USDT |
768,959.3113 |
0.0144 USDT |
0.0116 USDT |
0.0157 USDT |
0.0133 USDT |
| 2024-11-24 |
0.0137 USDT |
1,168,595.5104 |
0.0118 USDT |
0.0108 USDT |
0.0155 USDT |
0.0115 USDT |
| 2024-11-23 |
0.0112 USDT |
1,697,229.6572 |
0.0101 USDT |
0.0089 USDT |
0.0145 USDT |
0.0119 USDT |
| 2024-11-22 |
0.0095 USDT |
775,087.1476 |
0.0076 USDT |
0.0076 USDT |
0.0102 USDT |
0.0098 USDT |
| 2024-11-21 |
0.0067 USDT |
1,266,836.8096 |
0.0062 USDT |
0.0055 USDT |
0.0079 USDT |
0.0070 USDT |
| 2024-11-20 |
0.0071 USDT |
357,477.2311 |
0.0074 USDT |
0.0064 USDT |
0.0077 USDT |
0.0069 USDT |
| 2024-11-19 |
0.0079 USDT |
646,006.7208 |
0.0079 USDT |
0.0073 USDT |
0.0085 USDT |
0.0077 USDT |
| 2024-11-18 |
0.0077 USDT |
439,157.7704 |
0.0065 USDT |
0.0065 USDT |
0.0087 USDT |
0.0078 USDT |
| 2024-11-17 |
0.0070 USDT |
121,077.4637 |
0.0073 USDT |
0.0058 USDT |
0.0075 USDT |
0.0066 USDT |
| 2024-11-16 |
0.0069 USDT |
511,447.2121 |
0.0061 USDT |
0.0056 USDT |
0.0080 USDT |
0.0075 USDT |
| 2024-11-15 |
0.0054 USDT |
780,797.4155 |
0.0054 USDT |
0.0049 USDT |
0.0061 USDT |
0.0055 USDT |
| 2024-11-14 |
0.0065 USDT |
4,187,429.9461 |
0.0054 USDT |
0.0054 USDT |
0.0075 USDT |
0.0058 USDT |
| 2024-11-13 |
0.0054 USDT |
541,602.8236 |
0.0064 USDT |
0.0050 USDT |
0.0071 USDT |
0.0064 USDT |
| 2024-11-12 |
0.0074 USDT |
2,058,004.9584 |
0.0076 USDT |
0.0055 USDT |
0.0082 USDT |
0.0064 USDT |
| 2024-11-11 |
0.0067 USDT |
493,150.9875 |
0.0066 USDT |
0.0062 USDT |
0.0073 USDT |
0.0072 USDT |
| 2024-11-10 |
0.0065 USDT |
821,744.8706 |
0.0057 USDT |
0.0056 USDT |
0.0079 USDT |
0.0072 USDT |
| 2024-11-09 |
0.0054 USDT |
796,824.7154 |
0.0052 USDT |
0.0050 USDT |
0.0056 USDT |
0.0054 USDT |
| 2024-11-08 |
0.0049 USDT |
1,067,004.1012 |
0.0052 USDT |
0.0044 USDT |
0.0052 USDT |
0.0050 USDT |
| 2024-11-07 |
0.0043 USDT |
742,020.4546 |
0.0044 USDT |
0.0040 USDT |
0.0055 USDT |
0.0045 USDT |
| 2024-11-06 |
0.0045 USDT |
1,807,579.7249 |
0.0041 USDT |
0.0041 USDT |
0.0049 USDT |
0.0047 USDT |
| 2024-11-05 |
0.0039 USDT |
138,286.4332 |
0.0036 USDT |
0.0036 USDT |
0.0041 USDT |
0.0040 USDT |
| 2024-11-04 |
0.0037 USDT |
307,574.4764 |
0.0036 USDT |
0.0034 USDT |
0.0041 USDT |
0.0034 USDT |