Identifier on Kucoin: GMT3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0106 USDT |
1,022,578.0213 |
0.0101 USDT |
0.0089 USDT |
0.0120 USDT |
0.0108 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 |
| 2024-11-03 |
0.0036 USDT |
2,248,529.5098 |
0.0040 USDT |
0.0029 USDT |
0.0044 USDT |
0.0038 USDT |
| 2024-11-02 |
0.0046 USDT |
41,200.7279 |
0.0045 USDT |
0.0042 USDT |
0.0046 USDT |
0.0042 USDT |
| 2024-11-01 |
0.0043 USDT |
474,231.5998 |
0.0045 USDT |
0.0041 USDT |
0.0048 USDT |
0.0041 USDT |
| 2024-10-31 |
0.0049 USDT |
437,605.0541 |
0.0055 USDT |
0.0046 USDT |
0.0056 USDT |
0.0046 USDT |
| 2024-10-30 |
0.0058 USDT |
84,232.6773 |
0.0059 USDT |
0.0055 USDT |
0.0059 USDT |
0.0056 USDT |
| 2024-10-29 |
0.0059 USDT |
376,102.7337 |
0.0053 USDT |
0.0053 USDT |
0.0064 USDT |
0.0061 USDT |
| 2024-10-28 |
0.0050 USDT |
643,604.6168 |
0.0052 USDT |
0.0046 USDT |
0.0056 USDT |
0.0049 USDT |
| 2024-10-27 |
0.0049 USDT |
162,261.6510 |
0.0047 USDT |
0.0047 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-10-26 |
0.0047 USDT |
710,627.1710 |
0.0043 USDT |
0.0042 USDT |
0.0052 USDT |
0.0046 USDT |
| 2024-10-25 |
0.0061 USDT |
242,016.6471 |
0.0066 USDT |
0.0056 USDT |
0.0068 USDT |
0.0058 USDT |
| 2024-10-24 |
0.0056 USDT |
127,795.8883 |
0.0055 USDT |
0.0053 USDT |
0.0058 USDT |
0.0057 USDT |
| 2024-10-23 |
0.0056 USDT |
581,432.6768 |
0.0059 USDT |
0.0051 USDT |
0.0060 USDT |
0.0053 USDT |
| 2024-10-22 |
0.0060 USDT |
360,656.6407 |
0.0062 USDT |
0.0055 USDT |
0.0063 USDT |
0.0058 USDT |
| 2024-10-21 |
0.0070 USDT |
876,037.6604 |
0.0071 USDT |
0.0060 USDT |
0.0073 USDT |
0.0062 USDT |
| 2024-10-20 |
0.0069 USDT |
765,749.9457 |
0.0062 USDT |
0.0056 USDT |
0.0079 USDT |
0.0068 USDT |
| 2024-10-19 |
0.0062 USDT |
238,668.2658 |
0.0063 USDT |
0.0057 USDT |
0.0066 USDT |
0.0057 USDT |
| 2024-10-18 |
0.0056 USDT |
347,078.5841 |
0.0054 USDT |
0.0054 USDT |
0.0059 USDT |
0.0059 USDT |
| 2024-10-17 |
0.0053 USDT |
313,487.2775 |
0.0058 USDT |
0.0050 USDT |
0.0058 USDT |
0.0050 USDT |
| 2024-10-16 |
0.0059 USDT |
227,801.5054 |
0.0059 USDT |
0.0056 USDT |
0.0062 USDT |
0.0058 USDT |
| 2024-10-15 |
0.0060 USDT |
619,922.4888 |
0.0062 USDT |
0.0056 USDT |
0.0064 USDT |
0.0058 USDT |
| 2024-10-14 |
0.0061 USDT |
338,727.1784 |
0.0055 USDT |
0.0055 USDT |
0.0063 USDT |
0.0062 USDT |
| 2024-10-13 |
0.0054 USDT |
621,797.5575 |
0.0060 USDT |
0.0051 USDT |
0.0060 USDT |
0.0053 USDT |
| 2024-10-12 |
0.0060 USDT |
404,673.5944 |
0.0061 USDT |
0.0058 USDT |
0.0062 USDT |
0.0060 USDT |
| 2024-10-11 |
0.0057 USDT |
496,040.8696 |
0.0051 USDT |
0.0051 USDT |
0.0061 USDT |
0.0061 USDT |
| 2024-10-10 |
0.0052 USDT |
280,236.6900 |
0.0055 USDT |
0.0046 USDT |
0.0055 USDT |
0.0051 USDT |
| 2024-10-09 |
0.0052 USDT |
366,100.5551 |
0.0057 USDT |
0.0045 USDT |
0.0058 USDT |
0.0045 USDT |
| 2024-10-08 |
0.0058 USDT |
810,968.0870 |
0.0061 USDT |
0.0053 USDT |
0.0063 USDT |
0.0053 USDT |
| 2024-10-07 |
0.0064 USDT |
572,635.4108 |
0.0063 USDT |
0.0061 USDT |
0.0067 USDT |
0.0063 USDT |
| 2024-10-06 |
0.0061 USDT |
443,638.5390 |
0.0061 USDT |
0.0058 USDT |
0.0063 USDT |
0.0061 USDT |
| 2024-10-05 |
0.0060 USDT |
860,650.8069 |
0.0055 USDT |
0.0055 USDT |
0.0063 USDT |
0.0056 USDT |