Identifier on Kucoin: GMT3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-07 |
2.2874 USDT |
34,692.2476 |
2.5841 USDT |
2.0205 USDT |
2.6209 USDT |
2.2448 USDT |
| 2022-06-06 |
2.5989 USDT |
48,861.0434 |
2.0816 USDT |
2.0612 USDT |
2.8979 USDT |
2.4673 USDT |
| 2022-06-05 |
2.1375 USDT |
74,748.2357 |
2.5680 USDT |
1.8011 USDT |
2.5705 USDT |
2.1258 USDT |
| 2022-06-04 |
2.5678 USDT |
15,595.6629 |
2.6361 USDT |
2.4469 USDT |
2.7173 USDT |
2.5544 USDT |
| 2022-06-03 |
2.6961 USDT |
33,087.8744 |
2.9646 USDT |
2.4000 USDT |
3.1369 USDT |
2.6719 USDT |
| 2022-06-02 |
2.5397 USDT |
72,689.4699 |
2.6464 USDT |
1.9647 USDT |
3.1617 USDT |
2.8636 USDT |
| 2022-06-01 |
3.1568 USDT |
43,359.8553 |
4.5144 USDT |
2.2661 USDT |
4.7157 USDT |
2.6026 USDT |
| 2022-05-31 |
4.6585 USDT |
43,896.7532 |
5.2321 USDT |
3.6300 USDT |
5.9298 USDT |
4.5144 USDT |
| 2022-05-30 |
4.6530 USDT |
46,147.0649 |
3.6200 USDT |
3.3250 USDT |
5.6353 USDT |
4.9504 USDT |
| 2022-05-29 |
3.0720 USDT |
100,980.5658 |
3.6998 USDT |
1.9614 USDT |
4.1109 USDT |
3.2978 USDT |
| 2022-05-28 |
3.5780 USDT |
46,126.0485 |
3.4818 USDT |
3.0435 USDT |
3.9630 USDT |
3.7475 USDT |
| 2022-05-27 |
2.9016 USDT |
122,479.1108 |
2.3572 USDT |
1.5905 USDT |
4.3796 USDT |
3.1385 USDT |
| 2022-05-26 |
2.9744 USDT |
91,373.2755 |
8.1270 USDT |
1.9007 USDT |
8.1754 USDT |
2.6235 USDT |