Identifier on Kucoin: GMT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.9028 USDT |
3,240.8332 |
0.9007 USDT |
0.8369 USDT |
0.9457 USDT |
0.8482 USDT |
| 2024-12-22 |
0.8750 USDT |
2,182.8312 |
0.9052 USDT |
0.7802 USDT |
0.9698 USDT |
0.9089 USDT |
| 2024-12-21 |
0.8134 USDT |
4,008.6901 |
0.7379 USDT |
0.6562 USDT |
0.9300 USDT |
0.9300 USDT |
| 2024-12-20 |
0.8765 USDT |
12,290.8479 |
0.8309 USDT |
0.7044 USDT |
1.1973 USDT |
0.7044 USDT |
| 2024-12-19 |
0.8363 USDT |
15,181.8847 |
0.7571 USDT |
0.6846 USDT |
0.9627 USDT |
0.8424 USDT |
| 2024-12-18 |
0.6639 USDT |
12,146.2216 |
0.5660 USDT |
0.5660 USDT |
0.7550 USDT |
0.7143 USDT |
| 2024-12-17 |
0.4770 USDT |
2,127.4102 |
0.4750 USDT |
0.4750 USDT |
0.5593 USDT |
0.5229 USDT |
| 2024-12-16 |
0.4207 USDT |
2,139.1993 |
0.3769 USDT |
0.3730 USDT |
0.4620 USDT |
0.4394 USDT |
| 2024-12-15 |
0.4074 USDT |
2,101.0394 |
0.4150 USDT |
0.3862 USDT |
0.4488 USDT |
0.3862 USDT |
| 2024-12-14 |
0.3946 USDT |
1,389.0146 |
0.3924 USDT |
0.3924 USDT |
0.3955 USDT |
0.3954 USDT |
| 2024-12-13 |
0.3662 USDT |
3,818.3797 |
0.3631 USDT |
0.3540 USDT |
0.3879 USDT |
0.3765 USDT |
| 2024-12-12 |
0.3531 USDT |
5,016.9416 |
0.3884 USDT |
0.3210 USDT |
0.3884 USDT |
0.3473 USDT |
| 2024-12-11 |
0.4225 USDT |
9,196.2339 |
0.5076 USDT |
0.3656 USDT |
0.5329 USDT |
0.3778 USDT |
| 2024-12-10 |
0.5275 USDT |
2,541.3230 |
0.4658 USDT |
0.4402 USDT |
0.6300 USDT |
0.5329 USDT |
| 2024-12-09 |
0.4034 USDT |
9,798.3871 |
0.3412 USDT |
0.3400 USDT |
0.4509 USDT |
0.4084 USDT |
| 2024-12-08 |
0.3489 USDT |
995.6598 |
0.3476 USDT |
0.3398 USDT |
0.3607 USDT |
0.3596 USDT |
| 2024-12-07 |
0.3222 USDT |
2,581.1862 |
0.3059 USDT |
0.3017 USDT |
0.3324 USDT |
0.3206 USDT |
| 2024-12-06 |
0.3115 USDT |
804.1300 |
0.3336 USDT |
0.2882 USDT |
0.3360 USDT |
0.2882 USDT |
| 2024-12-05 |
0.2964 USDT |
26,549.1503 |
0.3138 USDT |
0.2682 USDT |
0.3490 USDT |
0.3347 USDT |
| 2024-12-04 |
0.3077 USDT |
18,032.3350 |
0.3354 USDT |
0.2591 USDT |
0.3450 USDT |
0.3141 USDT |
| 2024-12-03 |
0.3904 USDT |
17,051.5965 |
0.3901 USDT |
0.3632 USDT |
0.4987 USDT |
0.4209 USDT |
| 2024-12-02 |
0.4567 USDT |
8,403.8543 |
0.4238 USDT |
0.3712 USDT |
0.5245 USDT |
0.4873 USDT |
| 2024-12-01 |
0.4318 USDT |
4,579.0417 |
0.4178 USDT |
0.4073 USDT |
0.4677 USDT |
0.4073 USDT |
| 2024-11-30 |
0.4156 USDT |
6,918.2320 |
0.4350 USDT |
0.3705 USDT |
0.4626 USDT |
0.3963 USDT |
| 2024-11-29 |
0.4332 USDT |
14,704.1314 |
0.5328 USDT |
0.4002 USDT |
0.5802 USDT |
0.4325 USDT |
| 2024-11-28 |
0.5965 USDT |
4,796.6692 |
0.5799 USDT |
0.5210 USDT |
0.6454 USDT |
0.5210 USDT |
| 2024-11-27 |
0.6104 USDT |
1,996.5805 |
0.6506 USDT |
0.5812 USDT |
0.6549 USDT |
0.5812 USDT |
| 2024-11-26 |
0.6578 USDT |
7,058.8072 |
0.5673 USDT |
0.5120 USDT |
0.7130 USDT |
0.6810 USDT |
| 2024-11-25 |
0.5575 USDT |
5,209.6029 |
0.5336 USDT |
0.4854 USDT |
0.5989 USDT |
0.5707 USDT |
| 2024-11-24 |
0.5757 USDT |
10,823.9834 |
0.6154 USDT |
0.5068 USDT |
0.7510 USDT |
0.6456 USDT |
| 2024-11-23 |
0.7108 USDT |
22,888.8809 |
0.8680 USDT |
0.6154 USDT |
0.8695 USDT |
0.6664 USDT |
| 2024-11-22 |
0.9300 USDT |
6,368.8125 |
1.1891 USDT |
0.8006 USDT |
1.1951 USDT |
0.9095 USDT |
| 2024-11-21 |
1.2874 USDT |
2,621.3823 |
1.5848 USDT |
1.1807 USDT |
1.6362 USDT |
1.2159 USDT |
| 2024-11-20 |
1.4097 USDT |
369.2141 |
1.3627 USDT |
1.3356 USDT |
1.4549 USDT |
1.4534 USDT |
| 2024-11-19 |
1.3027 USDT |
1,502.9870 |
1.3246 USDT |
1.2549 USDT |
1.3940 USDT |
1.3401 USDT |
| 2024-11-18 |
1.4479 USDT |
2,031.1027 |
1.6535 USDT |
1.1024 USDT |
1.6535 USDT |
1.2835 USDT |
| 2024-11-17 |
1.5400 USDT |
1,452.4762 |
1.4878 USDT |
1.4100 USDT |
1.6969 USDT |
1.5788 USDT |
| 2024-11-16 |
1.7773 USDT |
157.2855 |
1.8000 USDT |
1.4686 USDT |
1.8403 USDT |
1.4686 USDT |
| 2024-11-15 |
2.2772 USDT |
323.8311 |
2.3915 USDT |
2.0326 USDT |
2.4712 USDT |
2.3370 USDT |
| 2024-11-14 |
1.8670 USDT |
9,310.0468 |
2.3837 USDT |
1.5371 USDT |
2.4429 USDT |
2.1581 USDT |
| 2024-11-13 |
2.4324 USDT |
1,685.3156 |
2.2094 USDT |
2.2085 USDT |
2.6155 USDT |
2.2366 USDT |
| 2024-11-12 |
1.8389 USDT |
823.4450 |
1.8122 USDT |
1.6875 USDT |
1.9623 USDT |
1.9623 USDT |
| 2024-11-11 |
2.1404 USDT |
61.8305 |
2.2608 USDT |
2.0698 USDT |
2.2608 USDT |
2.0698 USDT |
| 2024-11-10 |
2.3828 USDT |
247.0225 |
2.6678 USDT |
2.1529 USDT |
2.6678 USDT |
2.1778 USDT |
| 2024-11-09 |
2.8484 USDT |
643.5886 |
2.8610 USDT |
2.7812 USDT |
2.9253 USDT |
2.9253 USDT |
| 2024-11-08 |
3.1071 USDT |
129.1177 |
3.1420 USDT |
2.9449 USDT |
3.2923 USDT |
3.0243 USDT |
| 2024-11-07 |
3.0851 USDT |
376.5330 |
3.0163 USDT |
3.0162 USDT |
3.1428 USDT |
3.1427 USDT |
| 2024-11-06 |
3.4289 USDT |
869.9787 |
4.0200 USDT |
3.2161 USDT |
4.0487 USDT |
3.2874 USDT |
| 2024-11-05 |
4.2858 USDT |
30.6742 |
4.3484 USDT |
4.2325 USDT |
4.4598 USDT |
4.2876 USDT |
| 2024-11-04 |
4.4183 USDT |
530.1325 |
4.5372 USDT |
3.9090 USDT |
4.8100 USDT |
4.8100 USDT |