Identifier on Kucoin: GMT3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |