Identifier on Kucoin: GMT3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-04 |
0.0646 USDT |
1,660,506.4777 |
0.0569 USDT |
0.0565 USDT |
0.0713 USDT |
0.0703 USDT |
| 2022-11-03 |
0.0605 USDT |
1,143,319.1082 |
0.0530 USDT |
0.0529 USDT |
0.0639 USDT |
0.0609 USDT |
| 2022-11-02 |
0.0602 USDT |
1,243,547.0464 |
0.0676 USDT |
0.0546 USDT |
0.0678 USDT |
0.0561 USDT |
| 2022-11-01 |
0.0744 USDT |
743,553.2788 |
0.0761 USDT |
0.0683 USDT |
0.0815 USDT |
0.0700 USDT |
| 2022-10-31 |
0.0734 USDT |
995,914.4075 |
0.0722 USDT |
0.0672 USDT |
0.0819 USDT |
0.0769 USDT |
| 2022-10-30 |
0.0768 USDT |
1,660,502.8377 |
0.0659 USDT |
0.0643 USDT |
0.0908 USDT |
0.0740 USDT |
| 2022-10-29 |
0.0713 USDT |
1,477,374.8207 |
0.0656 USDT |
0.0645 USDT |
0.0767 USDT |
0.0657 USDT |
| 2022-10-28 |
0.0584 USDT |
796,931.7364 |
0.0587 USDT |
0.0500 USDT |
0.0668 USDT |
0.0656 USDT |
| 2022-10-27 |
0.0649 USDT |
2,001,882.1361 |
0.0552 USDT |
0.0550 USDT |
0.0768 USDT |
0.0665 USDT |
| 2022-10-26 |
0.0565 USDT |
1,202,838.5759 |
0.0510 USDT |
0.0503 USDT |
0.0607 USDT |
0.0561 USDT |
| 2022-10-25 |
0.0514 USDT |
1,240,690.2372 |
0.0463 USDT |
0.0459 USDT |
0.0549 USDT |
0.0507 USDT |
| 2022-10-24 |
0.0497 USDT |
1,155,649.5447 |
0.0550 USDT |
0.0460 USDT |
0.0561 USDT |
0.0468 USDT |
| 2022-10-23 |
0.0520 USDT |
1,197,458.2320 |
0.0505 USDT |
0.0496 USDT |
0.0561 USDT |
0.0549 USDT |
| 2022-10-22 |
0.0521 USDT |
1,680,950.8939 |
0.0525 USDT |
0.0494 USDT |
0.0549 USDT |
0.0509 USDT |
| 2022-10-21 |
0.0518 USDT |
2,004,259.6023 |
0.0617 USDT |
0.0451 USDT |
0.0620 USDT |
0.0535 USDT |
| 2022-10-20 |
0.0654 USDT |
1,314,252.6052 |
0.0677 USDT |
0.0608 USDT |
0.0732 USDT |
0.0611 USDT |
| 2022-10-19 |
0.0865 USDT |
298,733.7961 |
0.0933 USDT |
0.0828 USDT |
0.0933 USDT |
0.0840 USDT |
| 2022-10-18 |
0.0976 USDT |
768,853.6501 |
0.1047 USDT |
0.0870 USDT |
0.1063 USDT |
0.0905 USDT |
| 2022-10-17 |
0.1017 USDT |
704,376.8368 |
0.0988 USDT |
0.0958 USDT |
0.1063 USDT |
0.1037 USDT |