Identifier on Kucoin: GMT3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
0.0326 USDT |
34,346.6175 |
0.0336 USDT |
0.0311 USDT |
0.0336 USDT |
0.0321 USDT |
| 2024-06-25 |
0.0336 USDT |
40,946.3412 |
0.0311 USDT |
0.0311 USDT |
0.0358 USDT |
0.0358 USDT |
| 2024-06-24 |
0.0269 USDT |
302,377.3484 |
0.0297 USDT |
0.0246 USDT |
0.0307 USDT |
0.0304 USDT |
| 2024-06-23 |
0.0299 USDT |
62,370.3919 |
0.0318 USDT |
0.0286 USDT |
0.0326 USDT |
0.0297 USDT |
| 2024-06-22 |
0.0311 USDT |
70,920.6782 |
0.0325 USDT |
0.0307 USDT |
0.0327 USDT |
0.0307 USDT |
| 2024-06-21 |
0.0339 USDT |
20,593.6407 |
0.0336 USDT |
0.0316 USDT |
0.0353 USDT |
0.0336 USDT |
| 2024-06-20 |
0.0344 USDT |
90,317.3576 |
0.0319 USDT |
0.0319 USDT |
0.0358 USDT |
0.0348 USDT |
| 2024-06-19 |
0.0321 USDT |
118,536.4864 |
0.0299 USDT |
0.0299 USDT |
0.0328 USDT |
0.0328 USDT |
| 2024-06-18 |
0.0284 USDT |
608,537.6923 |
0.0376 USDT |
0.0256 USDT |
0.0380 USDT |
0.0278 USDT |
| 2024-06-17 |
0.0471 USDT |
43,347.1751 |
0.0558 USDT |
0.0419 USDT |
0.0558 USDT |
0.0451 USDT |
| 2024-06-16 |
0.0566 USDT |
9,130.1563 |
0.0564 USDT |
0.0552 USDT |
0.0582 USDT |
0.0582 USDT |
| 2024-06-15 |
0.0570 USDT |
7,194.9984 |
0.0566 USDT |
0.0545 USDT |
0.0590 USDT |
0.0560 USDT |
| 2024-06-14 |
0.0544 USDT |
93,168.7341 |
0.0581 USDT |
0.0500 USDT |
0.0625 USDT |
0.0540 USDT |
| 2024-06-13 |
0.0582 USDT |
28,025.0832 |
0.0625 USDT |
0.0547 USDT |
0.0625 USDT |
0.0604 USDT |
| 2024-06-12 |
0.0632 USDT |
63,485.4561 |
0.0551 USDT |
0.0551 USDT |
0.0695 USDT |
0.0600 USDT |
| 2024-06-11 |
0.0576 USDT |
51,698.6436 |
0.0645 USDT |
0.0523 USDT |
0.0645 USDT |
0.0565 USDT |
| 2024-06-10 |
0.0666 USDT |
9,194.2482 |
0.0715 USDT |
0.0630 USDT |
0.0715 USDT |
0.0680 USDT |
| 2024-06-09 |
0.0706 USDT |
39,077.4878 |
0.0649 USDT |
0.0649 USDT |
0.0771 USDT |
0.0696 USDT |
| 2024-06-08 |
0.0743 USDT |
74,987.8546 |
0.0820 USDT |
0.0600 USDT |
0.0827 USDT |
0.0713 USDT |