Identifier on Kucoin: GMT3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-27 |
0.0202 USDT |
180,904.0305 |
0.0199 USDT |
0.0193 USDT |
0.0213 USDT |
0.0203 USDT |
| 2024-07-26 |
0.0186 USDT |
7,942.0684 |
0.0170 USDT |
0.0170 USDT |
0.0191 USDT |
0.0191 USDT |
| 2024-07-25 |
0.0165 USDT |
83,289.2843 |
0.0168 USDT |
0.0158 USDT |
0.0171 USDT |
0.0167 USDT |
| 2024-07-24 |
0.0192 USDT |
17,445.6088 |
0.0181 USDT |
0.0181 USDT |
0.0201 USDT |
0.0196 USDT |
| 2024-07-23 |
0.0192 USDT |
51,272.6723 |
0.0217 USDT |
0.0182 USDT |
0.0217 USDT |
0.0185 USDT |
| 2024-07-22 |
0.0220 USDT |
33,761.4484 |
0.0249 USDT |
0.0213 USDT |
0.0252 USDT |
0.0224 USDT |
| 2024-07-21 |
0.0230 USDT |
75,831.4728 |
0.0234 USDT |
0.0214 USDT |
0.0247 USDT |
0.0243 USDT |
| 2024-07-20 |
0.0233 USDT |
148,644.6190 |
0.0237 USDT |
0.0229 USDT |
0.0242 USDT |
0.0230 USDT |
| 2024-07-19 |
0.0224 USDT |
666,132.8061 |
0.0220 USDT |
0.0207 USDT |
0.0240 USDT |
0.0240 USDT |
| 2024-07-18 |
0.0234 USDT |
390,006.8543 |
0.0225 USDT |
0.0204 USDT |
0.0245 USDT |
0.0209 USDT |
| 2024-07-17 |
0.0231 USDT |
36,471.8213 |
0.0230 USDT |
0.0214 USDT |
0.0242 USDT |
0.0224 USDT |
| 2024-07-16 |
0.0229 USDT |
68,864.7188 |
0.0205 USDT |
0.0198 USDT |
0.0241 USDT |
0.0225 USDT |
| 2024-07-15 |
0.0205 USDT |
58,127.6964 |
0.0196 USDT |
0.0189 USDT |
0.0231 USDT |
0.0229 USDT |
| 2024-07-14 |
0.0194 USDT |
57,340.0950 |
0.0191 USDT |
0.0180 USDT |
0.0202 USDT |
0.0202 USDT |
| 2024-07-13 |
0.0193 USDT |
6,334.6327 |
0.0182 USDT |
0.0182 USDT |
0.0200 USDT |
0.0190 USDT |
| 2024-07-12 |
0.0176 USDT |
42,344.8807 |
0.0173 USDT |
0.0169 USDT |
0.0180 USDT |
0.0174 USDT |
| 2024-07-11 |
0.0193 USDT |
184,511.3132 |
0.0176 USDT |
0.0165 USDT |
0.0203 USDT |
0.0167 USDT |
| 2024-07-10 |
0.0166 USDT |
273,544.3232 |
0.0162 USDT |
0.0159 USDT |
0.0173 USDT |
0.0166 USDT |
| 2024-07-09 |
0.0148 USDT |
123,670.4183 |
0.0140 USDT |
0.0140 USDT |
0.0160 USDT |
0.0160 USDT |
| 2024-07-08 |
0.0138 USDT |
386,789.1105 |
0.0128 USDT |
0.0117 USDT |
0.0158 USDT |
0.0143 USDT |
| 2024-07-07 |
0.0150 USDT |
151,684.6321 |
0.0159 USDT |
0.0140 USDT |
0.0161 USDT |
0.0148 USDT |
| 2024-07-06 |
0.0144 USDT |
163,678.3709 |
0.0137 USDT |
0.0131 USDT |
0.0167 USDT |
0.0166 USDT |
| 2024-07-05 |
0.0108 USDT |
2,421,748.6599 |
0.0150 USDT |
0.0092 USDT |
0.0150 USDT |
0.0126 USDT |
| 2024-07-04 |
0.0191 USDT |
713,308.1980 |
0.0268 USDT |
0.0172 USDT |
0.0268 USDT |
0.0179 USDT |
| 2024-07-03 |
0.0276 USDT |
40,683.8646 |
0.0300 USDT |
0.0257 USDT |
0.0300 USDT |
0.0265 USDT |
| 2024-07-02 |
0.0304 USDT |
46,631.7222 |
0.0300 USDT |
0.0287 USDT |
0.0314 USDT |
0.0311 USDT |
| 2024-07-01 |
0.0310 USDT |
7,140.2211 |
0.0333 USDT |
0.0302 USDT |
0.0333 USDT |
0.0313 USDT |
| 2024-06-30 |
0.0308 USDT |
93,746.6096 |
0.0309 USDT |
0.0300 USDT |
0.0311 USDT |
0.0309 USDT |
| 2024-06-29 |
0.0336 USDT |
18,806.1796 |
0.0339 USDT |
0.0311 USDT |
0.0341 USDT |
0.0311 USDT |
| 2024-06-28 |
0.0328 USDT |
22,025.2323 |
0.0346 USDT |
0.0319 USDT |
0.0360 USDT |
0.0329 USDT |
| 2024-06-27 |
0.0337 USDT |
10,144.8785 |
0.0315 USDT |
0.0315 USDT |
0.0359 USDT |
0.0348 USDT |