Identifier on Kucoin: GMT3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.0046 USDT |
831,086.9098 |
0.0047 USDT |
0.0046 USDT |
0.0048 USDT |
0.0046 USDT |
| 2022-12-23 |
0.0047 USDT |
2,088,002.0122 |
0.0048 USDT |
0.0044 USDT |
0.0049 USDT |
0.0047 USDT |
| 2022-12-22 |
0.0046 USDT |
2,784,163.4562 |
0.0047 USDT |
0.0043 USDT |
0.0049 USDT |
0.0044 USDT |
| 2022-12-21 |
0.0047 USDT |
1,608,103.4016 |
0.0052 USDT |
0.0044 USDT |
0.0052 USDT |
0.0045 USDT |
| 2022-12-20 |
0.0052 USDT |
3,495,730.0167 |
0.0045 USDT |
0.0044 USDT |
0.0054 USDT |
0.0051 USDT |
| 2022-12-19 |
0.0052 USDT |
5,447,762.1375 |
0.0055 USDT |
0.0040 USDT |
0.0061 USDT |
0.0044 USDT |
| 2022-12-18 |
0.0053 USDT |
5,496,156.8839 |
0.0058 USDT |
0.0049 USDT |
0.0059 USDT |
0.0055 USDT |
| 2022-12-17 |
0.0057 USDT |
10,820,703.9553 |
0.0061 USDT |
0.0052 USDT |
0.0064 USDT |
0.0054 USDT |
| 2022-12-16 |
0.0097 USDT |
2,681,174.3701 |
0.0117 USDT |
0.0088 USDT |
0.0121 USDT |
0.0090 USDT |
| 2022-12-15 |
0.0121 USDT |
1,376,476.9858 |
0.0130 USDT |
0.0115 USDT |
0.0130 USDT |
0.0119 USDT |
| 2022-12-14 |
0.0135 USDT |
1,247,118.3928 |
0.0144 USDT |
0.0125 USDT |
0.0147 USDT |
0.0129 USDT |
| 2022-12-13 |
0.0139 USDT |
2,364,977.1981 |
0.0149 USDT |
0.0127 USDT |
0.0149 USDT |
0.0142 USDT |
| 2022-12-12 |
0.0142 USDT |
1,206,586.2305 |
0.0137 USDT |
0.0135 USDT |
0.0150 USDT |
0.0146 USDT |
| 2022-12-11 |
0.0147 USDT |
284,100.9744 |
0.0150 USDT |
0.0146 USDT |
0.0150 USDT |
0.0147 USDT |
| 2022-12-10 |
0.0147 USDT |
445,034.0576 |
0.0148 USDT |
0.0144 USDT |
0.0151 USDT |
0.0150 USDT |
| 2022-12-09 |
0.0150 USDT |
854,144.0232 |
0.0158 USDT |
0.0144 USDT |
0.0159 USDT |
0.0147 USDT |
| 2022-12-08 |
0.0150 USDT |
1,761,792.4551 |
0.0158 USDT |
0.0143 USDT |
0.0158 USDT |
0.0154 USDT |
| 2022-12-07 |
0.0163 USDT |
1,670,802.3927 |
0.0163 USDT |
0.0142 USDT |
0.0180 USDT |
0.0161 USDT |
| 2022-12-06 |
0.0159 USDT |
1,765,774.9460 |
0.0147 USDT |
0.0146 USDT |
0.0165 USDT |
0.0160 USDT |
| 2022-12-05 |
0.0150 USDT |
1,454,468.6936 |
0.0148 USDT |
0.0139 USDT |
0.0159 USDT |
0.0145 USDT |
| 2022-12-04 |
0.0144 USDT |
682,012.0761 |
0.0141 USDT |
0.0140 USDT |
0.0149 USDT |
0.0146 USDT |
| 2022-12-03 |
0.0147 USDT |
1,707,972.2322 |
0.0146 USDT |
0.0140 USDT |
0.0157 USDT |
0.0141 USDT |
| 2022-12-02 |
0.0141 USDT |
2,169,770.8644 |
0.0136 USDT |
0.0131 USDT |
0.0147 USDT |
0.0142 USDT |
| 2022-12-01 |
0.0144 USDT |
1,298,687.7996 |
0.0147 USDT |
0.0135 USDT |
0.0151 USDT |
0.0138 USDT |
| 2022-11-30 |
0.0139 USDT |
1,652,529.3396 |
0.0132 USDT |
0.0131 USDT |
0.0149 USDT |
0.0136 USDT |
| 2022-11-29 |
0.0131 USDT |
1,554,924.3157 |
0.0127 USDT |
0.0122 USDT |
0.0139 USDT |
0.0132 USDT |
| 2022-11-28 |
0.0128 USDT |
5,555,745.0724 |
0.0141 USDT |
0.0115 USDT |
0.0154 USDT |
0.0127 USDT |
| 2022-11-27 |
0.0146 USDT |
2,380,959.9889 |
0.0136 USDT |
0.0132 USDT |
0.0155 USDT |
0.0150 USDT |
| 2022-11-26 |
0.0143 USDT |
1,509,782.4962 |
0.0140 USDT |
0.0137 USDT |
0.0148 USDT |
0.0140 USDT |
| 2022-11-25 |
0.0138 USDT |
1,796,714.4438 |
0.0149 USDT |
0.0130 USDT |
0.0149 USDT |
0.0138 USDT |
| 2022-11-24 |
0.0148 USDT |
1,118,719.5578 |
0.0157 USDT |
0.0141 USDT |
0.0160 USDT |
0.0146 USDT |
| 2022-11-23 |
0.0143 USDT |
4,085,620.2424 |
0.0133 USDT |
0.0128 USDT |
0.0155 USDT |
0.0151 USDT |
| 2022-11-22 |
0.0124 USDT |
10,817,488.0711 |
0.0122 USDT |
0.0103 USDT |
0.0133 USDT |
0.0130 USDT |
| 2022-11-21 |
0.0129 USDT |
4,805,568.0639 |
0.0139 USDT |
0.0121 USDT |
0.0140 USDT |
0.0123 USDT |
| 2022-11-20 |
0.0180 USDT |
2,510,491.8755 |
0.0192 USDT |
0.0150 USDT |
0.0193 USDT |
0.0150 USDT |
| 2022-11-19 |
0.0180 USDT |
2,671,230.5810 |
0.0180 USDT |
0.0168 USDT |
0.0192 USDT |
0.0189 USDT |
| 2022-11-18 |
0.0173 USDT |
1,658,065.6116 |
0.0169 USDT |
0.0166 USDT |
0.0182 USDT |
0.0175 USDT |
| 2022-11-17 |
0.0177 USDT |
2,817,274.4698 |
0.0165 USDT |
0.0163 USDT |
0.0191 USDT |
0.0168 USDT |
| 2022-11-16 |
0.0166 USDT |
2,602,745.9463 |
0.0167 USDT |
0.0149 USDT |
0.0176 USDT |
0.0168 USDT |
| 2022-11-15 |
0.0161 USDT |
1,449,104.5719 |
0.0158 USDT |
0.0146 USDT |
0.0179 USDT |
0.0162 USDT |
| 2022-11-14 |
0.0142 USDT |
3,519,619.2705 |
0.0163 USDT |
0.0113 USDT |
0.0169 USDT |
0.0145 USDT |
| 2022-11-13 |
0.0158 USDT |
3,497,221.2926 |
0.0151 USDT |
0.0137 USDT |
0.0171 USDT |
0.0168 USDT |
| 2022-11-12 |
0.0158 USDT |
903,636.9501 |
0.0175 USDT |
0.0129 USDT |
0.0192 USDT |
0.0152 USDT |
| 2022-11-11 |
0.0187 USDT |
2,326,544.6494 |
0.0208 USDT |
0.0140 USDT |
0.0219 USDT |
0.0153 USDT |
| 2022-11-10 |
0.0176 USDT |
8,403,627.1535 |
0.0130 USDT |
0.0121 USDT |
0.0228 USDT |
0.0203 USDT |
| 2022-11-09 |
0.0356 USDT |
2,970,411.2714 |
0.0550 USDT |
0.0256 USDT |
0.0563 USDT |
0.0283 USDT |
| 2022-11-08 |
0.0790 USDT |
3,075,167.9902 |
0.0892 USDT |
0.0429 USDT |
0.1134 USDT |
0.0532 USDT |
| 2022-11-07 |
0.0912 USDT |
2,138,301.8929 |
0.0734 USDT |
0.0730 USDT |
0.1022 USDT |
0.0905 USDT |
| 2022-11-06 |
0.0846 USDT |
433,107.5606 |
0.0828 USDT |
0.0772 USDT |
0.0933 USDT |
0.0879 USDT |
| 2022-11-05 |
0.0813 USDT |
1,408,549.8932 |
0.0707 USDT |
0.0689 USDT |
0.0923 USDT |
0.0818 USDT |