Identifier on Kucoin: GMT3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-07 |
0.0834 USDT |
377,923.5930 |
0.1296 USDT |
0.0638 USDT |
0.1335 USDT |
0.0700 USDT |
| 2024-06-06 |
0.1375 USDT |
9,636.3531 |
0.1440 USDT |
0.1258 USDT |
0.1456 USDT |
0.1258 USDT |
| 2024-06-05 |
0.1367 USDT |
11,917.1049 |
0.1373 USDT |
0.1332 USDT |
0.1440 USDT |
0.1397 USDT |
| 2024-06-04 |
0.1302 USDT |
22,937.7693 |
0.1325 USDT |
0.1239 USDT |
0.1351 USDT |
0.1325 USDT |
| 2024-06-03 |
0.1399 USDT |
3,464.8559 |
0.1324 USDT |
0.1297 USDT |
0.1506 USDT |
0.1297 USDT |
| 2024-06-02 |
0.1321 USDT |
18,455.2830 |
0.1443 USDT |
0.1260 USDT |
0.1443 USDT |
0.1318 USDT |
| 2024-06-01 |
0.1306 USDT |
14,754.0699 |
0.1293 USDT |
0.1282 USDT |
0.1373 USDT |
0.1318 USDT |
| 2024-05-31 |
0.1242 USDT |
105,545.2213 |
0.1235 USDT |
0.1144 USDT |
0.1329 USDT |
0.1313 USDT |
| 2024-05-30 |
0.1287 USDT |
9,678.5429 |
0.1322 USDT |
0.1150 USDT |
0.1405 USDT |
0.1235 USDT |
| 2024-05-29 |
0.1379 USDT |
37,047.3187 |
0.1387 USDT |
0.1305 USDT |
0.1494 USDT |
0.1337 USDT |
| 2024-05-28 |
0.1333 USDT |
16,545.3823 |
0.1384 USDT |
0.1232 USDT |
0.1470 USDT |
0.1401 USDT |
| 2024-05-27 |
0.1434 USDT |
66,753.0832 |
0.1346 USDT |
0.1271 USDT |
0.1469 USDT |
0.1454 USDT |
| 2024-05-26 |
0.1329 USDT |
4,082.3976 |
0.1399 USDT |
0.1305 USDT |
0.1406 USDT |
0.1317 USDT |
| 2024-05-25 |
0.1352 USDT |
25,437.3838 |
0.1276 USDT |
0.1276 USDT |
0.1423 USDT |
0.1402 USDT |
| 2024-05-24 |
0.1202 USDT |
36,310.4540 |
0.1314 USDT |
0.1100 USDT |
0.1387 USDT |
0.1196 USDT |
| 2024-05-23 |
0.1385 USDT |
24,822.2655 |
0.1318 USDT |
0.1045 USDT |
0.1713 USDT |
0.1191 USDT |
| 2024-05-22 |
0.1276 USDT |
42,055.3741 |
0.1289 USDT |
0.1181 USDT |
0.1355 USDT |
0.1224 USDT |
| 2024-05-21 |
0.1282 USDT |
13,671.9061 |
0.1296 USDT |
0.1241 USDT |
0.1355 USDT |
0.1289 USDT |
| 2024-05-20 |
0.1074 USDT |
69,990.3993 |
0.1002 USDT |
0.0952 USDT |
0.1296 USDT |
0.1259 USDT |
| 2024-05-19 |
0.1138 USDT |
22,894.9101 |
0.1187 USDT |
0.1030 USDT |
0.1208 USDT |
0.1062 USDT |
| 2024-05-18 |
0.1231 USDT |
28,384.0544 |
0.1226 USDT |
0.1156 USDT |
0.1259 USDT |
0.1240 USDT |
| 2024-05-17 |
0.1201 USDT |
25,526.6037 |
0.1080 USDT |
0.1068 USDT |
0.1243 USDT |
0.1243 USDT |
| 2024-05-16 |
0.1149 USDT |
90,385.0382 |
0.1145 USDT |
0.1068 USDT |
0.1207 USDT |
0.1115 USDT |
| 2024-05-15 |
0.1036 USDT |
24,182.4676 |
0.0935 USDT |
0.0932 USDT |
0.1150 USDT |
0.1127 USDT |
| 2024-05-14 |
0.0993 USDT |
13,934.1144 |
0.1010 USDT |
0.0971 USDT |
0.1027 USDT |
0.0986 USDT |
| 2024-05-13 |
0.1084 USDT |
62,858.7749 |
0.0996 USDT |
0.0886 USDT |
0.1114 USDT |
0.1015 USDT |
| 2024-05-12 |
0.1066 USDT |
2,708.3527 |
0.1076 USDT |
0.1008 USDT |
0.1104 USDT |
0.1008 USDT |
| 2024-05-11 |
0.1104 USDT |
17,910.4948 |
0.1100 USDT |
0.1062 USDT |
0.1147 USDT |
0.1124 USDT |
| 2024-05-10 |
0.1247 USDT |
27,481.2938 |
0.1284 USDT |
0.1037 USDT |
0.1468 USDT |
0.1082 USDT |
| 2024-05-09 |
0.1135 USDT |
69,140.7310 |
0.1109 USDT |
0.1095 USDT |
0.1287 USDT |
0.1287 USDT |
| 2024-05-08 |
0.1204 USDT |
31,943.5763 |
0.1171 USDT |
0.1072 USDT |
0.1224 USDT |
0.1137 USDT |