Identifier on Kucoin: GMT3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0055 USDT |
302,073.2969 |
0.0051 USDT |
0.0050 USDT |
0.0057 USDT |
0.0056 USDT |
| 2024-10-03 |
0.0047 USDT |
1,092,078.7072 |
0.0052 USDT |
0.0042 USDT |
0.0054 USDT |
0.0049 USDT |
| 2024-10-02 |
0.0056 USDT |
543,024.2913 |
0.0059 USDT |
0.0052 USDT |
0.0062 USDT |
0.0058 USDT |
| 2024-10-01 |
0.0073 USDT |
3,737,425.4107 |
0.0080 USDT |
0.0052 USDT |
0.0094 USDT |
0.0056 USDT |
| 2024-09-30 |
0.0108 USDT |
2,060,866.2443 |
0.0127 USDT |
0.0081 USDT |
0.0141 USDT |
0.0082 USDT |
| 2024-09-29 |
0.0114 USDT |
150,005.7854 |
0.0114 USDT |
0.0104 USDT |
0.0127 USDT |
0.0123 USDT |
| 2024-09-28 |
0.0114 USDT |
423,745.1214 |
0.0130 USDT |
0.0107 USDT |
0.0133 USDT |
0.0112 USDT |
| 2024-09-27 |
0.0125 USDT |
330,199.7197 |
0.0123 USDT |
0.0116 USDT |
0.0126 USDT |
0.0124 USDT |
| 2024-09-26 |
0.0116 USDT |
214,169.3746 |
0.0114 USDT |
0.0111 USDT |
0.0126 USDT |
0.0120 USDT |
| 2024-09-25 |
0.0119 USDT |
367,741.1151 |
0.0118 USDT |
0.0113 USDT |
0.0128 USDT |
0.0118 USDT |
| 2024-09-24 |
0.0109 USDT |
1,289,481.2888 |
0.0097 USDT |
0.0091 USDT |
0.0118 USDT |
0.0116 USDT |
| 2024-09-23 |
0.0091 USDT |
1,695,258.2166 |
0.0082 USDT |
0.0082 USDT |
0.0105 USDT |
0.0104 USDT |
| 2024-09-22 |
0.0080 USDT |
1,680,718.3603 |
0.0084 USDT |
0.0075 USDT |
0.0089 USDT |
0.0082 USDT |
| 2024-09-21 |
0.0083 USDT |
170,640.0300 |
0.0074 USDT |
0.0074 USDT |
0.0088 USDT |
0.0088 USDT |
| 2024-09-20 |
0.0079 USDT |
589,645.1372 |
0.0071 USDT |
0.0069 USDT |
0.0084 USDT |
0.0074 USDT |
| 2024-09-19 |
0.0071 USDT |
1,907,144.1817 |
0.0066 USDT |
0.0064 USDT |
0.0075 USDT |
0.0072 USDT |
| 2024-09-18 |
0.0060 USDT |
95,841.3223 |
0.0061 USDT |
0.0056 USDT |
0.0070 USDT |
0.0070 USDT |
| 2024-09-17 |
0.0062 USDT |
872,923.4978 |
0.0059 USDT |
0.0059 USDT |
0.0066 USDT |
0.0062 USDT |
| 2024-09-16 |
0.0067 USDT |
1,872,412.5614 |
0.0071 USDT |
0.0058 USDT |
0.0073 USDT |
0.0058 USDT |
| 2024-09-15 |
0.0078 USDT |
782,585.8247 |
0.0081 USDT |
0.0071 USDT |
0.0087 USDT |
0.0071 USDT |
| 2024-09-14 |
0.0080 USDT |
273,290.4860 |
0.0082 USDT |
0.0077 USDT |
0.0082 USDT |
0.0081 USDT |
| 2024-09-13 |
0.0080 USDT |
776,611.2119 |
0.0086 USDT |
0.0075 USDT |
0.0087 USDT |
0.0081 USDT |
| 2024-09-12 |
0.0092 USDT |
372,272.2154 |
0.0099 USDT |
0.0086 USDT |
0.0102 USDT |
0.0092 USDT |
| 2024-09-11 |
0.0101 USDT |
1,345,155.9917 |
0.0100 USDT |
0.0092 USDT |
0.0120 USDT |
0.0103 USDT |
| 2024-09-10 |
0.0091 USDT |
2,216,606.1908 |
0.0075 USDT |
0.0074 USDT |
0.0108 USDT |
0.0102 USDT |
| 2024-09-09 |
0.0071 USDT |
1,890,754.5587 |
0.0056 USDT |
0.0056 USDT |
0.0081 USDT |
0.0080 USDT |
| 2024-09-08 |
0.0054 USDT |
634,156.9129 |
0.0049 USDT |
0.0049 USDT |
0.0055 USDT |
0.0055 USDT |
| 2024-09-07 |
0.0049 USDT |
99,714.3592 |
0.0047 USDT |
0.0047 USDT |
0.0050 USDT |
0.0050 USDT |
| 2024-09-06 |
0.0051 USDT |
1,087,301.0581 |
0.0058 USDT |
0.0043 USDT |
0.0058 USDT |
0.0043 USDT |
| 2024-09-05 |
0.0066 USDT |
105,278.4603 |
0.0075 USDT |
0.0050 USDT |
0.0075 USDT |
0.0050 USDT |
| 2024-09-04 |
0.0067 USDT |
194,028.7221 |
0.0055 USDT |
0.0047 USDT |
0.0071 USDT |
0.0068 USDT |
| 2024-09-03 |
0.0058 USDT |
142,399.7612 |
0.0069 USDT |
0.0054 USDT |
0.0069 USDT |
0.0058 USDT |
| 2024-09-02 |
0.0054 USDT |
164,139.9195 |
0.0053 USDT |
0.0047 USDT |
0.0060 USDT |
0.0055 USDT |
| 2024-09-01 |
0.0053 USDT |
195,111.8835 |
0.0051 USDT |
0.0049 USDT |
0.0065 USDT |
0.0049 USDT |
| 2024-08-31 |
0.0067 USDT |
8,605.8848 |
0.0069 USDT |
0.0066 USDT |
0.0069 USDT |
0.0069 USDT |
| 2024-08-30 |
0.0069 USDT |
845,203.6896 |
0.0074 USDT |
0.0062 USDT |
0.0083 USDT |
0.0067 USDT |
| 2024-08-29 |
0.0081 USDT |
223,891.2687 |
0.0082 USDT |
0.0072 USDT |
0.0091 USDT |
0.0072 USDT |
| 2024-08-28 |
0.0080 USDT |
566,884.1709 |
0.0080 USDT |
0.0072 USDT |
0.0100 USDT |
0.0080 USDT |
| 2024-08-27 |
0.0095 USDT |
182,954.2585 |
0.0101 USDT |
0.0088 USDT |
0.0112 USDT |
0.0088 USDT |
| 2024-08-26 |
0.0102 USDT |
119,941.2549 |
0.0107 USDT |
0.0091 USDT |
0.0110 USDT |
0.0097 USDT |
| 2024-08-25 |
0.0103 USDT |
125,902.5989 |
0.0106 USDT |
0.0096 USDT |
0.0110 USDT |
0.0107 USDT |
| 2024-08-24 |
0.0108 USDT |
273,551.1870 |
0.0098 USDT |
0.0095 USDT |
0.0128 USDT |
0.0114 USDT |
| 2024-08-23 |
0.0092 USDT |
1,609,303.0780 |
0.0080 USDT |
0.0080 USDT |
0.0103 USDT |
0.0099 USDT |
| 2024-08-22 |
0.0071 USDT |
307,133.7419 |
0.0067 USDT |
0.0066 USDT |
0.0079 USDT |
0.0079 USDT |
| 2024-08-21 |
0.0065 USDT |
340,220.2786 |
0.0057 USDT |
0.0056 USDT |
0.0070 USDT |
0.0070 USDT |
| 2024-08-20 |
0.0057 USDT |
219,852.3249 |
0.0055 USDT |
0.0053 USDT |
0.0060 USDT |
0.0057 USDT |
| 2024-08-19 |
0.0051 USDT |
367,880.4165 |
0.0052 USDT |
0.0048 USDT |
0.0053 USDT |
0.0052 USDT |
| 2024-08-18 |
0.0053 USDT |
186,157.0341 |
0.0052 USDT |
0.0051 USDT |
0.0057 USDT |
0.0055 USDT |
| 2024-08-17 |
0.0052 USDT |
25,189.3505 |
0.0050 USDT |
0.0050 USDT |
0.0052 USDT |
0.0050 USDT |
| 2024-08-16 |
0.0052 USDT |
55,129.2072 |
0.0051 USDT |
0.0047 USDT |
0.0055 USDT |
0.0050 USDT |