Identifier on Kucoin: GMT3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.7529 USDT |
178,152.0430 |
0.7450 USDT |
0.6920 USDT |
0.8220 USDT |
0.8174 USDT |
| 2022-07-26 |
0.7040 USDT |
157,524.6318 |
0.7967 USDT |
0.6054 USDT |
0.7967 USDT |
0.6991 USDT |
| 2022-07-25 |
0.8952 USDT |
115,086.8269 |
0.9439 USDT |
0.8061 USDT |
0.9819 USDT |
0.9251 USDT |
| 2022-07-24 |
0.9577 USDT |
131,288.1151 |
0.8813 USDT |
0.8813 USDT |
1.0264 USDT |
0.9655 USDT |
| 2022-07-23 |
0.8550 USDT |
168,142.1929 |
0.8739 USDT |
0.7664 USDT |
0.9641 USDT |
0.8467 USDT |
| 2022-07-22 |
1.0717 USDT |
171,988.7355 |
1.0244 USDT |
0.9186 USDT |
1.1547 USDT |
0.9317 USDT |
| 2022-07-21 |
0.9843 USDT |
171,327.6244 |
0.9899 USDT |
0.8763 USDT |
1.0814 USDT |
1.0333 USDT |
| 2022-07-20 |
1.2715 USDT |
120,509.4868 |
1.2421 USDT |
1.0437 USDT |
1.4133 USDT |
1.0549 USDT |
| 2022-07-19 |
1.3291 USDT |
174,147.5672 |
1.5644 USDT |
1.1425 USDT |
1.7204 USDT |
1.3521 USDT |
| 2022-07-18 |
1.2543 USDT |
559,421.2094 |
0.8865 USDT |
0.8782 USDT |
1.5578 USDT |
1.4894 USDT |
| 2022-07-17 |
0.9651 USDT |
85,405.6268 |
0.9895 USDT |
0.8872 USDT |
1.0210 USDT |
0.9180 USDT |
| 2022-07-16 |
0.9434 USDT |
176,308.1837 |
0.9449 USDT |
0.8401 USDT |
1.0755 USDT |
1.0170 USDT |
| 2022-07-15 |
1.0035 USDT |
151,478.9699 |
1.0167 USDT |
0.9332 USDT |
1.0660 USDT |
0.9591 USDT |
| 2022-07-14 |
0.9192 USDT |
299,119.5144 |
0.8560 USDT |
0.8250 USDT |
1.0293 USDT |
0.9717 USDT |
| 2022-07-13 |
0.7470 USDT |
631,702.2709 |
0.7619 USDT |
0.6465 USDT |
0.8742 USDT |
0.7868 USDT |
| 2022-07-12 |
0.7603 USDT |
188,772.1601 |
0.7171 USDT |
0.7154 USDT |
0.8281 USDT |
0.8018 USDT |
| 2022-07-11 |
0.8926 USDT |
255,361.5879 |
1.1261 USDT |
0.8169 USDT |
1.1414 USDT |
0.8422 USDT |
| 2022-07-10 |
1.1849 USDT |
193,295.8468 |
1.3400 USDT |
1.0805 USDT |
1.3644 USDT |
1.1465 USDT |
| 2022-07-09 |
1.3985 USDT |
45,829.2181 |
1.3521 USDT |
1.2688 USDT |
1.5000 USDT |
1.3200 USDT |
| 2022-07-08 |
1.3207 USDT |
104,933.2026 |
1.3550 USDT |
1.1521 USDT |
1.5019 USDT |
1.3455 USDT |
| 2022-07-07 |
1.2424 USDT |
105,250.0054 |
1.1810 USDT |
1.1038 USDT |
1.5292 USDT |
1.4857 USDT |
| 2022-07-06 |
1.1037 USDT |
237,827.2870 |
0.9905 USDT |
0.9122 USDT |
1.2680 USDT |
1.1977 USDT |
| 2022-07-05 |
1.0391 USDT |
314,585.4769 |
0.9336 USDT |
0.8847 USDT |
1.2292 USDT |
1.1339 USDT |
| 2022-07-04 |
0.7332 USDT |
183,635.2196 |
0.7285 USDT |
0.6756 USDT |
0.8099 USDT |
0.7820 USDT |
| 2022-07-03 |
0.7281 USDT |
248,388.0043 |
0.7243 USDT |
0.6700 USDT |
0.8014 USDT |
0.7438 USDT |
| 2022-07-02 |
0.6752 USDT |
219,963.5246 |
0.7800 USDT |
0.6127 USDT |
0.8020 USDT |
0.7101 USDT |
| 2022-07-01 |
0.8256 USDT |
168,748.2805 |
0.8143 USDT |
0.7295 USDT |
0.9433 USDT |
0.7602 USDT |
| 2022-06-30 |
0.7088 USDT |
183,123.3838 |
0.9644 USDT |
0.5786 USDT |
0.9645 USDT |
0.6966 USDT |
| 2022-06-29 |
0.9490 USDT |
242,694.8454 |
0.9439 USDT |
0.8547 USDT |
1.0896 USDT |
0.9825 USDT |
| 2022-06-28 |
1.2426 USDT |
224,674.6432 |
1.4162 USDT |
1.0420 USDT |
1.4934 USDT |
1.1155 USDT |
| 2022-06-27 |
1.3489 USDT |
201,682.4772 |
1.2216 USDT |
1.1627 USDT |
1.5377 USDT |
1.4209 USDT |
| 2022-06-26 |
1.6679 USDT |
200,947.0852 |
1.4201 USDT |
1.3391 USDT |
1.9709 USDT |
1.4563 USDT |
| 2022-06-25 |
1.0053 USDT |
60,146.4249 |
0.9270 USDT |
0.8642 USDT |
1.1315 USDT |
1.0554 USDT |
| 2022-06-24 |
0.8993 USDT |
94,680.1943 |
0.8717 USDT |
0.8235 USDT |
0.9822 USDT |
0.9242 USDT |
| 2022-06-23 |
0.7403 USDT |
117,511.5708 |
0.6351 USDT |
0.6307 USDT |
0.8197 USDT |
0.7979 USDT |
| 2022-06-22 |
0.7489 USDT |
222,642.9177 |
0.7297 USDT |
0.6394 USDT |
0.8497 USDT |
0.6900 USDT |
| 2022-06-21 |
0.8420 USDT |
284,270.6071 |
0.7000 USDT |
0.6613 USDT |
0.9641 USDT |
0.7299 USDT |
| 2022-06-20 |
0.7188 USDT |
517,354.9737 |
0.6716 USDT |
0.5627 USDT |
0.9685 USDT |
0.6821 USDT |
| 2022-06-19 |
0.4803 USDT |
460,490.1919 |
0.3839 USDT |
0.3569 USDT |
0.7477 USDT |
0.6430 USDT |
| 2022-06-18 |
0.3488 USDT |
224,617.6884 |
0.4209 USDT |
0.2845 USDT |
0.4424 USDT |
0.3495 USDT |
| 2022-06-17 |
0.4161 USDT |
158,723.3076 |
0.3800 USDT |
0.3615 USDT |
0.4561 USDT |
0.4182 USDT |
| 2022-06-16 |
0.5078 USDT |
328,831.8898 |
0.5983 USDT |
0.3886 USDT |
0.6470 USDT |
0.4189 USDT |
| 2022-06-15 |
0.4436 USDT |
455,027.1407 |
0.4782 USDT |
0.3276 USDT |
0.5909 USDT |
0.5301 USDT |
| 2022-06-14 |
0.5013 USDT |
441,107.9409 |
0.3971 USDT |
0.3568 USDT |
0.6333 USDT |
0.4610 USDT |
| 2022-06-13 |
0.4011 USDT |
481,522.7409 |
0.6300 USDT |
0.2953 USDT |
0.6543 USDT |
0.3710 USDT |
| 2022-06-12 |
0.7911 USDT |
202,341.6323 |
1.1764 USDT |
0.6500 USDT |
1.2154 USDT |
0.7666 USDT |
| 2022-06-11 |
1.4035 USDT |
69,430.6748 |
1.8887 USDT |
1.0613 USDT |
2.0419 USDT |
1.2460 USDT |
| 2022-06-10 |
2.0997 USDT |
29,037.8496 |
2.4875 USDT |
1.7000 USDT |
2.7142 USDT |
1.8958 USDT |
| 2022-06-09 |
2.5113 USDT |
16,853.7668 |
2.2698 USDT |
2.2115 USDT |
2.8367 USDT |
2.4579 USDT |
| 2022-06-08 |
2.5318 USDT |
43,240.2885 |
2.2040 USDT |
2.0705 USDT |
2.9500 USDT |
2.3488 USDT |