Identifier on Kucoin: GMT3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.1954 USDT |
515,843.9636 |
0.2031 USDT |
0.1766 USDT |
0.2165 USDT |
0.1999 USDT |
| 2022-09-14 |
0.1915 USDT |
443,576.8132 |
0.1903 USDT |
0.1750 USDT |
0.2203 USDT |
0.2061 USDT |
| 2022-09-13 |
0.2520 USDT |
826,542.3163 |
0.2785 USDT |
0.2105 USDT |
0.2959 USDT |
0.2221 USDT |
| 2022-09-12 |
0.2832 USDT |
379,995.5281 |
0.2713 USDT |
0.2547 USDT |
0.3020 USDT |
0.2550 USDT |
| 2022-09-11 |
0.2893 USDT |
225,912.5285 |
0.2903 USDT |
0.2602 USDT |
0.3195 USDT |
0.2851 USDT |
| 2022-09-10 |
0.3040 USDT |
550,003.8998 |
0.3320 USDT |
0.2666 USDT |
0.3436 USDT |
0.2976 USDT |
| 2022-09-09 |
0.2811 USDT |
1,581,310.8840 |
0.2106 USDT |
0.2092 USDT |
0.3696 USDT |
0.3414 USDT |
| 2022-09-08 |
0.2075 USDT |
269,862.3769 |
0.2078 USDT |
0.1931 USDT |
0.2195 USDT |
0.2105 USDT |
| 2022-09-07 |
0.1922 USDT |
214,227.9338 |
0.1900 USDT |
0.1791 USDT |
0.2133 USDT |
0.2107 USDT |
| 2022-09-06 |
0.2454 USDT |
606,161.1675 |
0.2568 USDT |
0.1850 USDT |
0.2731 USDT |
0.1923 USDT |
| 2022-09-05 |
0.2574 USDT |
197,034.4863 |
0.2770 USDT |
0.2409 USDT |
0.2829 USDT |
0.2466 USDT |
| 2022-09-04 |
0.2627 USDT |
308,657.9510 |
0.2429 USDT |
0.2428 USDT |
0.2832 USDT |
0.2701 USDT |
| 2022-09-03 |
0.2374 USDT |
120,581.2651 |
0.2364 USDT |
0.2242 USDT |
0.2457 USDT |
0.2417 USDT |
| 2022-09-02 |
0.2483 USDT |
541,610.4530 |
0.2491 USDT |
0.2287 USDT |
0.2672 USDT |
0.2382 USDT |
| 2022-09-01 |
0.2330 USDT |
352,108.4638 |
0.2371 USDT |
0.2219 USDT |
0.2458 USDT |
0.2269 USDT |
| 2022-08-31 |
0.2462 USDT |
524,054.8887 |
0.2225 USDT |
0.2222 USDT |
0.2665 USDT |
0.2376 USDT |
| 2022-08-30 |
0.2298 USDT |
654,473.0604 |
0.2516 USDT |
0.2006 USDT |
0.2663 USDT |
0.2019 USDT |
| 2022-08-29 |
0.2225 USDT |
343,308.9833 |
0.2156 USDT |
0.2023 USDT |
0.2464 USDT |
0.2393 USDT |
| 2022-08-28 |
0.2585 USDT |
283,171.8667 |
0.2572 USDT |
0.2486 USDT |
0.2704 USDT |
0.2668 USDT |
| 2022-08-27 |
0.2680 USDT |
398,732.0408 |
0.2805 USDT |
0.2424 USDT |
0.2906 USDT |
0.2485 USDT |
| 2022-08-26 |
0.3587 USDT |
295,854.7206 |
0.4158 USDT |
0.3020 USDT |
0.4189 USDT |
0.3182 USDT |
| 2022-08-25 |
0.4260 USDT |
108,662.2150 |
0.4083 USDT |
0.4000 USDT |
0.4460 USDT |
0.4177 USDT |
| 2022-08-24 |
0.4236 USDT |
378,481.0533 |
0.4162 USDT |
0.3831 USDT |
0.4573 USDT |
0.4128 USDT |
| 2022-08-23 |
0.3821 USDT |
318,715.8261 |
0.4062 USDT |
0.3348 USDT |
0.4196 USDT |
0.4075 USDT |
| 2022-08-22 |
0.3864 USDT |
306,156.1789 |
0.4408 USDT |
0.3564 USDT |
0.4468 USDT |
0.3976 USDT |
| 2022-08-21 |
0.4394 USDT |
130,671.9218 |
0.4306 USDT |
0.4018 USDT |
0.4616 USDT |
0.4420 USDT |
| 2022-08-20 |
0.4212 USDT |
644,064.4120 |
0.3959 USDT |
0.3799 USDT |
0.4502 USDT |
0.4210 USDT |
| 2022-08-19 |
0.4910 USDT |
1,009,110.5985 |
0.7028 USDT |
0.3773 USDT |
0.7150 USDT |
0.3882 USDT |
| 2022-08-18 |
0.8765 USDT |
176,485.2443 |
0.8427 USDT |
0.8117 USDT |
0.9282 USDT |
0.8634 USDT |
| 2022-08-17 |
1.0686 USDT |
277,640.6471 |
1.1754 USDT |
0.8780 USDT |
1.2770 USDT |
0.8780 USDT |
| 2022-08-16 |
1.1966 USDT |
211,732.0572 |
1.0983 USDT |
1.0331 USDT |
1.3009 USDT |
1.1931 USDT |
| 2022-08-15 |
1.0670 USDT |
428,277.7638 |
0.8967 USDT |
0.8783 USDT |
1.2539 USDT |
1.0750 USDT |
| 2022-08-14 |
0.9456 USDT |
217,074.5131 |
0.8884 USDT |
0.8493 USDT |
1.0133 USDT |
0.9050 USDT |
| 2022-08-13 |
0.9178 USDT |
172,863.8044 |
0.9105 USDT |
0.8720 USDT |
0.9741 USDT |
0.8874 USDT |
| 2022-08-12 |
0.8597 USDT |
92,349.8898 |
0.8748 USDT |
0.8083 USDT |
0.8983 USDT |
0.8839 USDT |
| 2022-08-11 |
0.9258 USDT |
176,495.2654 |
0.9197 USDT |
0.8560 USDT |
1.0049 USDT |
0.8578 USDT |
| 2022-08-10 |
0.8467 USDT |
326,880.7209 |
0.8279 USDT |
0.7536 USDT |
0.9300 USDT |
0.9002 USDT |
| 2022-08-09 |
0.9729 USDT |
261,078.2916 |
0.8140 USDT |
0.7995 USDT |
1.1204 USDT |
0.8526 USDT |
| 2022-08-08 |
0.8509 USDT |
273,716.1829 |
0.7877 USDT |
0.7832 USDT |
0.9010 USDT |
0.8209 USDT |
| 2022-08-07 |
0.7731 USDT |
42,529.5581 |
0.7692 USDT |
0.7356 USDT |
0.7958 USDT |
0.7927 USDT |
| 2022-08-06 |
0.8087 USDT |
79,478.2812 |
0.8041 USDT |
0.7625 USDT |
0.8386 USDT |
0.8051 USDT |
| 2022-08-05 |
0.7800 USDT |
167,424.2350 |
0.7404 USDT |
0.7336 USDT |
0.8290 USDT |
0.7902 USDT |
| 2022-08-04 |
0.7610 USDT |
175,824.0097 |
0.7253 USDT |
0.7151 USDT |
0.8079 USDT |
0.7418 USDT |
| 2022-08-03 |
0.7708 USDT |
188,507.0710 |
0.7380 USDT |
0.6717 USDT |
0.8358 USDT |
0.8034 USDT |
| 2022-08-02 |
0.7632 USDT |
248,759.7407 |
0.8496 USDT |
0.7090 USDT |
0.8984 USDT |
0.8022 USDT |
| 2022-08-01 |
0.8995 USDT |
231,610.6339 |
0.8576 USDT |
0.7745 USDT |
0.9831 USDT |
0.7923 USDT |
| 2022-07-31 |
0.9656 USDT |
283,087.4164 |
0.9126 USDT |
0.8453 USDT |
1.0539 USDT |
0.8549 USDT |
| 2022-07-30 |
1.0116 USDT |
281,903.4139 |
0.9347 USDT |
0.9000 USDT |
1.1556 USDT |
0.9333 USDT |
| 2022-07-29 |
0.9779 USDT |
240,400.0246 |
1.0302 USDT |
0.8663 USDT |
1.1073 USDT |
0.9838 USDT |
| 2022-07-28 |
0.9667 USDT |
310,685.8631 |
0.9185 USDT |
0.8412 USDT |
1.1240 USDT |
1.0472 USDT |