Identifier on Kucoin: GMT3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
1.3672 USDT |
6,979.1687 |
1.3902 USDT |
1.2775 USDT |
1.4745 USDT |
1.3046 USDT |
| 2024-01-27 |
1.3981 USDT |
3,933.9661 |
1.3862 USDT |
1.3283 USDT |
1.4450 USDT |
1.4112 USDT |
| 2024-01-26 |
1.3195 USDT |
8,040.0437 |
1.2127 USDT |
1.1747 USDT |
1.4211 USDT |
1.3609 USDT |
| 2024-01-25 |
1.2573 USDT |
6,293.6548 |
1.3480 USDT |
1.2000 USDT |
1.3580 USDT |
1.2107 USDT |
| 2024-01-24 |
1.3238 USDT |
4,182.0996 |
1.3617 USDT |
1.2302 USDT |
1.4704 USDT |
1.3420 USDT |
| 2024-01-23 |
1.2467 USDT |
28,096.7073 |
1.4755 USDT |
1.0620 USDT |
1.5468 USDT |
1.2354 USDT |
| 2024-01-22 |
1.5992 USDT |
20,482.9736 |
1.9598 USDT |
1.4590 USDT |
1.9604 USDT |
1.4681 USDT |
| 2024-01-21 |
2.0109 USDT |
4,787.0693 |
1.9564 USDT |
1.9277 USDT |
2.0842 USDT |
1.9277 USDT |
| 2024-01-20 |
1.9120 USDT |
2,812.0175 |
1.9386 USDT |
1.8439 USDT |
2.0053 USDT |
1.8966 USDT |
| 2024-01-19 |
1.9120 USDT |
8,313.0422 |
2.0187 USDT |
1.6100 USDT |
2.1160 USDT |
1.9422 USDT |
| 2024-01-18 |
2.2271 USDT |
13,153.1986 |
2.4412 USDT |
1.8560 USDT |
2.5218 USDT |
2.0178 USDT |
| 2024-01-17 |
2.5277 USDT |
10,762.3899 |
2.5977 USDT |
2.3506 USDT |
2.7065 USDT |
2.4314 USDT |
| 2024-01-16 |
2.5013 USDT |
12,407.9381 |
2.4637 USDT |
2.3886 USDT |
2.6220 USDT |
2.5218 USDT |
| 2024-01-15 |
2.4004 USDT |
10,979.9618 |
2.2128 USDT |
2.2128 USDT |
2.5159 USDT |
2.4509 USDT |
| 2024-01-14 |
2.4666 USDT |
15,490.0994 |
2.7534 USDT |
2.2915 USDT |
2.7728 USDT |
2.4063 USDT |
| 2024-01-13 |
2.5020 USDT |
19,151.4622 |
2.5270 USDT |
2.1821 USDT |
2.8514 USDT |
2.7728 USDT |
| 2024-01-12 |
3.0072 USDT |
46,293.2598 |
2.9581 USDT |
2.2283 USDT |
3.7067 USDT |
2.4857 USDT |
| 2024-01-11 |
2.9343 USDT |
28,841.0429 |
2.8858 USDT |
2.5986 USDT |
3.2025 USDT |
2.8514 USDT |
| 2024-01-10 |
2.6167 USDT |
33,814.8040 |
2.3983 USDT |
2.1188 USDT |
3.1418 USDT |
2.2545 USDT |
| 2024-01-09 |
3.1979 USDT |
29,153.2943 |
4.3456 USDT |
2.2945 USDT |
4.5599 USDT |
2.4132 USDT |
| 2024-01-08 |
4.6055 USDT |
53,477.1370 |
5.8924 USDT |
3.4141 USDT |
6.3494 USDT |
4.5453 USDT |
| 2024-01-07 |
7.7626 USDT |
22,069.8400 |
4.5352 USDT |
4.2548 USDT |
9.2500 USDT |
8.8444 USDT |
| 2024-01-06 |
3.7348 USDT |
4,671.0006 |
3.1815 USDT |
2.4666 USDT |
4.6665 USDT |
4.5551 USDT |
| 2024-01-05 |
3.1784 USDT |
7,117.5164 |
3.5162 USDT |
2.8012 USDT |
3.6575 USDT |
3.0185 USDT |
| 2024-01-04 |
3.6537 USDT |
5,587.0090 |
3.8500 USDT |
3.0877 USDT |
4.1833 USDT |
3.6292 USDT |
| 2024-01-03 |
4.9512 USDT |
9,869.8750 |
8.8880 USDT |
3.3126 USDT |
9.2927 USDT |
3.9671 USDT |
| 2024-01-02 |
7.9362 USDT |
6,338.2506 |
7.9584 USDT |
6.3344 USDT |
10.6884 USDT |
8.9168 USDT |
| 2024-01-01 |
7.3552 USDT |
4,804.5335 |
5.9847 USDT |
5.1466 USDT |
8.6440 USDT |
7.8548 USDT |
| 2023-12-31 |
6.0298 USDT |
3,412.3911 |
4.7610 USDT |
4.5983 USDT |
6.5739 USDT |
6.1721 USDT |
| 2023-12-30 |
4.8890 USDT |
1,669.1689 |
5.2433 USDT |
4.5202 USDT |
5.5721 USDT |
4.8265 USDT |
| 2023-12-29 |
5.1330 USDT |
10,452.3029 |
5.0147 USDT |
4.5165 USDT |
6.0241 USDT |
5.2819 USDT |
| 2023-12-28 |
5.5538 USDT |
4,378.1334 |
6.5260 USDT |
4.8063 USDT |
6.6823 USDT |
5.2902 USDT |
| 2023-12-27 |
6.1010 USDT |
6,132.1382 |
5.7097 USDT |
4.8877 USDT |
7.9097 USDT |
6.9289 USDT |
| 2023-12-26 |
5.2999 USDT |
9,876.0148 |
5.1136 USDT |
4.0000 USDT |
6.0000 USDT |
5.8800 USDT |
| 2023-12-25 |
5.3753 USDT |
4,684.8559 |
4.4043 USDT |
4.2278 USDT |
5.8245 USDT |
5.1915 USDT |
| 2023-12-24 |
4.5984 USDT |
1,516.8181 |
4.6991 USDT |
4.2389 USDT |
5.0857 USDT |
4.7133 USDT |
| 2023-12-23 |
4.5007 USDT |
6,162.3780 |
4.5202 USDT |
4.0101 USDT |
4.7897 USDT |
4.4891 USDT |
| 2023-12-22 |
4.4037 USDT |
2,031.8293 |
4.0777 USDT |
3.9499 USDT |
5.0225 USDT |
4.5202 USDT |
| 2023-12-21 |
4.2150 USDT |
6,531.1258 |
3.7542 USDT |
3.6726 USDT |
4.3977 USDT |
4.1170 USDT |
| 2023-12-20 |
3.5098 USDT |
2,374.2129 |
3.1968 USDT |
3.0207 USDT |
3.9267 USDT |
3.7205 USDT |
| 2023-12-19 |
3.2255 USDT |
5,220.3291 |
3.3350 USDT |
2.9665 USDT |
3.5013 USDT |
3.2349 USDT |
| 2023-12-18 |
3.1682 USDT |
4,274.2953 |
3.9880 USDT |
2.6270 USDT |
3.9880 USDT |
3.1775 USDT |
| 2023-12-17 |
4.0776 USDT |
484.4229 |
4.4258 USDT |
3.8682 USDT |
4.4258 USDT |
4.0039 USDT |
| 2023-12-16 |
4.4466 USDT |
1,245.0262 |
3.9061 USDT |
3.8101 USDT |
4.6314 USDT |
4.4112 USDT |
| 2023-12-15 |
4.4964 USDT |
611.6061 |
4.8360 USDT |
4.2270 USDT |
4.9634 USDT |
4.4112 USDT |
| 2023-12-14 |
4.4492 USDT |
4,420.4547 |
4.6566 USDT |
3.7721 USDT |
5.1060 USDT |
5.1023 USDT |
| 2023-12-13 |
4.0599 USDT |
4,195.3081 |
4.4043 USDT |
3.7678 USDT |
4.8000 USDT |
4.5907 USDT |
| 2023-12-12 |
4.6727 USDT |
734.4620 |
5.0225 USDT |
4.1819 USDT |
5.0824 USDT |
4.5287 USDT |
| 2023-12-11 |
5.2734 USDT |
5,495.0223 |
6.7354 USDT |
3.8627 USDT |
6.8142 USDT |
4.6745 USDT |
| 2023-12-10 |
7.3250 USDT |
2,523.8891 |
7.1066 USDT |
6.4712 USDT |
8.1281 USDT |
6.9234 USDT |