Identifier on Kucoin: GMT3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |