Identifier on Kucoin: GMT3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-04 |
0.0037 USDT |
307,574.4764 |
0.0036 USDT |
0.0034 USDT |
0.0041 USDT |
0.0034 USDT |
| 2024-11-03 |
0.0036 USDT |
2,248,529.5098 |
0.0040 USDT |
0.0029 USDT |
0.0044 USDT |
0.0038 USDT |
| 2024-11-02 |
0.0046 USDT |
41,200.7279 |
0.0045 USDT |
0.0042 USDT |
0.0046 USDT |
0.0042 USDT |
| 2024-11-01 |
0.0043 USDT |
474,231.5998 |
0.0045 USDT |
0.0041 USDT |
0.0048 USDT |
0.0041 USDT |
| 2024-10-31 |
0.0049 USDT |
437,605.0541 |
0.0055 USDT |
0.0046 USDT |
0.0056 USDT |
0.0046 USDT |
| 2024-10-30 |
0.0058 USDT |
84,232.6773 |
0.0059 USDT |
0.0055 USDT |
0.0059 USDT |
0.0056 USDT |
| 2024-10-29 |
0.0059 USDT |
376,102.7337 |
0.0053 USDT |
0.0053 USDT |
0.0064 USDT |
0.0061 USDT |
| 2024-10-28 |
0.0050 USDT |
643,604.6168 |
0.0052 USDT |
0.0046 USDT |
0.0056 USDT |
0.0049 USDT |
| 2024-10-27 |
0.0049 USDT |
162,261.6510 |
0.0047 USDT |
0.0047 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-10-26 |
0.0047 USDT |
710,627.1710 |
0.0043 USDT |
0.0042 USDT |
0.0052 USDT |
0.0046 USDT |
| 2024-10-25 |
0.0061 USDT |
242,016.6471 |
0.0066 USDT |
0.0056 USDT |
0.0068 USDT |
0.0058 USDT |
| 2024-10-24 |
0.0056 USDT |
127,795.8883 |
0.0055 USDT |
0.0053 USDT |
0.0058 USDT |
0.0057 USDT |
| 2024-10-23 |
0.0056 USDT |
581,432.6768 |
0.0059 USDT |
0.0051 USDT |
0.0060 USDT |
0.0053 USDT |
| 2024-10-22 |
0.0060 USDT |
360,656.6407 |
0.0062 USDT |
0.0055 USDT |
0.0063 USDT |
0.0058 USDT |
| 2024-10-21 |
0.0070 USDT |
876,037.6604 |
0.0071 USDT |
0.0060 USDT |
0.0073 USDT |
0.0062 USDT |
| 2024-10-20 |
0.0069 USDT |
765,749.9457 |
0.0062 USDT |
0.0056 USDT |
0.0079 USDT |
0.0068 USDT |
| 2024-10-19 |
0.0062 USDT |
238,668.2658 |
0.0063 USDT |
0.0057 USDT |
0.0066 USDT |
0.0057 USDT |
| 2024-10-18 |
0.0056 USDT |
347,078.5841 |
0.0054 USDT |
0.0054 USDT |
0.0059 USDT |
0.0059 USDT |
| 2024-10-17 |
0.0053 USDT |
313,487.2775 |
0.0058 USDT |
0.0050 USDT |
0.0058 USDT |
0.0050 USDT |
| 2024-10-16 |
0.0059 USDT |
227,801.5054 |
0.0059 USDT |
0.0056 USDT |
0.0062 USDT |
0.0058 USDT |
| 2024-10-15 |
0.0060 USDT |
619,922.4888 |
0.0062 USDT |
0.0056 USDT |
0.0064 USDT |
0.0058 USDT |
| 2024-10-14 |
0.0061 USDT |
338,727.1784 |
0.0055 USDT |
0.0055 USDT |
0.0063 USDT |
0.0062 USDT |
| 2024-10-13 |
0.0054 USDT |
621,797.5575 |
0.0060 USDT |
0.0051 USDT |
0.0060 USDT |
0.0053 USDT |
| 2024-10-12 |
0.0060 USDT |
404,673.5944 |
0.0061 USDT |
0.0058 USDT |
0.0062 USDT |
0.0060 USDT |
| 2024-10-11 |
0.0057 USDT |
496,040.8696 |
0.0051 USDT |
0.0051 USDT |
0.0061 USDT |
0.0061 USDT |
| 2024-10-10 |
0.0052 USDT |
280,236.6900 |
0.0055 USDT |
0.0046 USDT |
0.0055 USDT |
0.0051 USDT |
| 2024-10-09 |
0.0052 USDT |
366,100.5551 |
0.0057 USDT |
0.0045 USDT |
0.0058 USDT |
0.0045 USDT |
| 2024-10-08 |
0.0058 USDT |
810,968.0870 |
0.0061 USDT |
0.0053 USDT |
0.0063 USDT |
0.0053 USDT |
| 2024-10-07 |
0.0064 USDT |
572,635.4108 |
0.0063 USDT |
0.0061 USDT |
0.0067 USDT |
0.0063 USDT |
| 2024-10-06 |
0.0061 USDT |
443,638.5390 |
0.0061 USDT |
0.0058 USDT |
0.0063 USDT |
0.0061 USDT |
| 2024-10-05 |
0.0060 USDT |
860,650.8069 |
0.0055 USDT |
0.0055 USDT |
0.0063 USDT |
0.0056 USDT |
| 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 |