Identifier on Kucoin: GMT3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-15 |
0.0051 USDT |
89,111.6581 |
0.0056 USDT |
0.0049 USDT |
0.0059 USDT |
0.0050 USDT |
| 2024-08-14 |
0.0058 USDT |
125,767.3571 |
0.0056 USDT |
0.0054 USDT |
0.0061 USDT |
0.0057 USDT |
| 2024-08-13 |
0.0058 USDT |
86,164.7206 |
0.0058 USDT |
0.0053 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-08-12 |
0.0055 USDT |
202,959.3253 |
0.0051 USDT |
0.0049 USDT |
0.0059 USDT |
0.0057 USDT |
| 2024-08-11 |
0.0059 USDT |
90,237.6555 |
0.0062 USDT |
0.0050 USDT |
0.0064 USDT |
0.0050 USDT |
| 2024-08-10 |
0.0063 USDT |
77,759.4356 |
0.0059 USDT |
0.0057 USDT |
0.0063 USDT |
0.0063 USDT |
| 2024-08-09 |
0.0061 USDT |
166,525.3971 |
0.0057 USDT |
0.0054 USDT |
0.0067 USDT |
0.0056 USDT |
| 2024-08-08 |
0.0052 USDT |
410,761.1589 |
0.0043 USDT |
0.0043 USDT |
0.0056 USDT |
0.0056 USDT |
| 2024-08-07 |
0.0048 USDT |
587,722.1676 |
0.0050 USDT |
0.0043 USDT |
0.0054 USDT |
0.0044 USDT |
| 2024-08-06 |
0.0044 USDT |
831,594.6815 |
0.0040 USDT |
0.0040 USDT |
0.0050 USDT |
0.0049 USDT |
| 2024-08-05 |
0.0044 USDT |
11,732,072.0630 |
0.0059 USDT |
0.0025 USDT |
0.0060 USDT |
0.0036 USDT |
| 2024-08-04 |
0.0067 USDT |
1,861,746.2756 |
0.0092 USDT |
0.0056 USDT |
0.0096 USDT |
0.0066 USDT |
| 2024-08-03 |
0.0118 USDT |
121,421.8026 |
0.0127 USDT |
0.0098 USDT |
0.0129 USDT |
0.0105 USDT |
| 2024-08-02 |
0.0139 USDT |
252,371.5769 |
0.0159 USDT |
0.0130 USDT |
0.0159 USDT |
0.0130 USDT |
| 2024-08-01 |
0.0153 USDT |
67,875.1034 |
0.0169 USDT |
0.0137 USDT |
0.0175 USDT |
0.0160 USDT |
| 2024-07-31 |
0.0175 USDT |
4,511.4418 |
0.0176 USDT |
0.0167 USDT |
0.0183 USDT |
0.0167 USDT |
| 2024-07-30 |
0.0182 USDT |
248,476.6047 |
0.0187 USDT |
0.0163 USDT |
0.0199 USDT |
0.0176 USDT |
| 2024-07-29 |
0.0200 USDT |
432,241.2703 |
0.0197 USDT |
0.0191 USDT |
0.0208 USDT |
0.0196 USDT |
| 2024-07-28 |
0.0195 USDT |
24,547.1398 |
0.0201 USDT |
0.0186 USDT |
0.0202 USDT |
0.0186 USDT |