Identifier on Kucoin: GMT3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.8205 USDT |
95,338.5656 |
0.9307 USDT |
0.6653 USDT |
0.9983 USDT |
0.7439 USDT |
| 2024-03-17 |
0.8813 USDT |
70,671.8372 |
0.9050 USDT |
0.7177 USDT |
0.9800 USDT |
0.9307 USDT |
| 2024-03-16 |
1.0832 USDT |
32,267.6765 |
1.1946 USDT |
0.8378 USDT |
1.3928 USDT |
0.9105 USDT |
| 2024-03-15 |
1.1745 USDT |
99,451.7099 |
1.5694 USDT |
0.8767 USDT |
1.5879 USDT |
1.2367 USDT |
| 2024-03-14 |
1.5570 USDT |
48,001.8505 |
1.8993 USDT |
1.2710 USDT |
1.9604 USDT |
1.5058 USDT |
| 2024-03-13 |
1.9170 USDT |
27,505.2427 |
1.8732 USDT |
1.7404 USDT |
2.1426 USDT |
1.8357 USDT |
| 2024-03-12 |
1.8545 USDT |
57,709.9077 |
1.8993 USDT |
1.5820 USDT |
2.1420 USDT |
1.9269 USDT |
| 2024-03-11 |
1.8382 USDT |
51,394.7418 |
2.1300 USDT |
1.5700 USDT |
2.1310 USDT |
1.9237 USDT |
| 2024-03-10 |
2.0151 USDT |
93,389.6035 |
1.5666 USDT |
1.4650 USDT |
2.6364 USDT |
2.2734 USDT |
| 2024-03-09 |
1.3720 USDT |
32,172.0717 |
1.1085 USDT |
1.0661 USDT |
1.6170 USDT |
1.5467 USDT |
| 2024-03-08 |
1.0948 USDT |
57,435.3792 |
1.3790 USDT |
0.9123 USDT |
1.3937 USDT |
1.1399 USDT |
| 2024-03-07 |
1.2938 USDT |
13,599.4791 |
1.2659 USDT |
1.1941 USDT |
1.3790 USDT |
1.3542 USDT |
| 2024-03-06 |
1.0953 USDT |
26,198.8695 |
1.1133 USDT |
0.9652 USDT |
1.3282 USDT |
1.2344 USDT |
| 2024-03-05 |
1.1947 USDT |
157,656.9030 |
1.4025 USDT |
0.8000 USDT |
1.8205 USDT |
1.1178 USDT |
| 2024-03-04 |
1.4499 USDT |
34,397.3228 |
1.4985 USDT |
1.2200 USDT |
1.5932 USDT |
1.4572 USDT |
| 2024-03-03 |
1.5179 USDT |
23,317.9323 |
1.9856 USDT |
1.1201 USDT |
2.1500 USDT |
1.5641 USDT |
| 2024-03-02 |
1.9026 USDT |
16,585.4864 |
1.8486 USDT |
1.7637 USDT |
2.0254 USDT |
2.0115 USDT |
| 2024-03-01 |
1.5972 USDT |
17,775.7022 |
1.5698 USDT |
1.3641 USDT |
1.7937 USDT |
1.7937 USDT |
| 2024-02-29 |
1.4302 USDT |
19,572.3941 |
1.2453 USDT |
1.2009 USDT |
1.5932 USDT |
1.5209 USDT |
| 2024-02-28 |
1.1541 USDT |
94,718.7823 |
1.5134 USDT |
0.8800 USDT |
1.6325 USDT |
1.2209 USDT |
| 2024-02-27 |
1.3345 USDT |
13,023.2292 |
1.3117 USDT |
1.2600 USDT |
1.4956 USDT |
1.4100 USDT |
| 2024-02-26 |
1.2482 USDT |
21,569.6319 |
1.1670 USDT |
1.1245 USDT |
1.3335 USDT |
1.3335 USDT |
| 2024-02-25 |
1.1525 USDT |
3,933.6756 |
1.1854 USDT |
1.1266 USDT |
1.1900 USDT |
1.1485 USDT |
| 2024-02-24 |
1.1575 USDT |
9,273.8804 |
1.0978 USDT |
1.0254 USDT |
1.2104 USDT |
1.1854 USDT |
| 2024-02-23 |
1.1053 USDT |
5,562.7886 |
1.1903 USDT |
1.0009 USDT |
1.1918 USDT |
1.0978 USDT |
| 2024-02-22 |
1.2150 USDT |
8,060.1562 |
1.2194 USDT |
1.1115 USDT |
1.3110 USDT |
1.2257 USDT |
| 2024-02-21 |
1.2033 USDT |
9,409.4124 |
1.4522 USDT |
1.0721 USDT |
1.4522 USDT |
1.1688 USDT |
| 2024-02-20 |
1.3879 USDT |
8,477.4384 |
1.5812 USDT |
1.2433 USDT |
1.5817 USDT |
1.4715 USDT |
| 2024-02-19 |
1.4488 USDT |
4,548.7595 |
1.4376 USDT |
1.3892 USDT |
1.5693 USDT |
1.5693 USDT |
| 2024-02-18 |
1.3625 USDT |
2,358.4325 |
1.3022 USDT |
1.2433 USDT |
1.4546 USDT |
1.4269 USDT |
| 2024-02-17 |
1.2664 USDT |
2,354.4127 |
1.3812 USDT |
1.1349 USDT |
1.4546 USDT |
1.2395 USDT |
| 2024-02-16 |
1.3798 USDT |
3,430.3267 |
1.3782 USDT |
1.2951 USDT |
1.4856 USDT |
1.3459 USDT |
| 2024-02-15 |
1.3278 USDT |
4,658.2860 |
1.3434 USDT |
1.2514 USDT |
1.4310 USDT |
1.3093 USDT |
| 2024-02-14 |
1.3015 USDT |
4,030.5269 |
1.2453 USDT |
1.2287 USDT |
1.3459 USDT |
1.2919 USDT |
| 2024-02-13 |
1.1865 USDT |
13,943.2933 |
1.1934 USDT |
1.0826 USDT |
1.3442 USDT |
1.2292 USDT |
| 2024-02-12 |
1.0921 USDT |
9,274.0014 |
1.1087 USDT |
1.0080 USDT |
1.2076 USDT |
1.1558 USDT |
| 2024-02-11 |
1.1053 USDT |
4,621.4443 |
1.0930 USDT |
1.0664 USDT |
1.1487 USDT |
1.0664 USDT |
| 2024-02-10 |
1.1165 USDT |
4,210.3879 |
1.1685 USDT |
1.0500 USDT |
1.1980 USDT |
1.1142 USDT |
| 2024-02-09 |
1.1148 USDT |
5,938.7482 |
1.0272 USDT |
1.0028 USDT |
1.1586 USDT |
1.1200 USDT |
| 2024-02-08 |
1.0452 USDT |
1,787.2174 |
1.0031 USDT |
0.9992 USDT |
1.0868 USDT |
1.0494 USDT |
| 2024-02-07 |
0.9589 USDT |
2,599.5363 |
0.9388 USDT |
0.8852 USDT |
1.0032 USDT |
1.0031 USDT |
| 2024-02-06 |
0.9634 USDT |
4,190.7559 |
0.9840 USDT |
0.9050 USDT |
1.0507 USDT |
0.9682 USDT |
| 2024-02-05 |
1.0127 USDT |
4,640.5851 |
1.0090 USDT |
0.9985 USDT |
1.1305 USDT |
1.0330 USDT |
| 2024-02-04 |
1.1200 USDT |
1,360.0120 |
1.1789 USDT |
1.0342 USDT |
1.1789 USDT |
1.0342 USDT |
| 2024-02-03 |
1.1860 USDT |
879.3572 |
1.2422 USDT |
1.1201 USDT |
1.2426 USDT |
1.1670 USDT |
| 2024-02-02 |
1.1751 USDT |
1,007.5553 |
1.2014 USDT |
1.0900 USDT |
1.2240 USDT |
1.1448 USDT |
| 2024-02-01 |
1.1249 USDT |
2,051.8465 |
1.1767 USDT |
1.0076 USDT |
1.2023 USDT |
1.2023 USDT |
| 2024-01-31 |
1.1936 USDT |
3,968.4844 |
1.3368 USDT |
1.1089 USDT |
1.3368 USDT |
1.1089 USDT |
| 2024-01-30 |
1.4445 USDT |
1,986.5331 |
1.4814 USDT |
1.3851 USDT |
1.5135 USDT |
1.4403 USDT |
| 2024-01-29 |
1.4109 USDT |
5,706.8226 |
1.2690 USDT |
1.2690 USDT |
1.5698 USDT |
1.4814 USDT |