Identifier on Kucoin: GMT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.0338 USDT |
59,393.9950 |
0.0327 USDT |
0.0319 USDT |
0.0381 USDT |
0.0358 USDT |
| 2023-08-30 |
0.0329 USDT |
10,295.4982 |
0.0320 USDT |
0.0318 USDT |
0.0338 USDT |
0.0330 USDT |
| 2023-08-29 |
0.0338 USDT |
668,440.3424 |
0.0343 USDT |
0.0302 USDT |
0.0393 USDT |
0.0318 USDT |
| 2023-08-28 |
0.0342 USDT |
20,014.7436 |
0.0319 USDT |
0.0319 USDT |
0.0364 USDT |
0.0350 USDT |
| 2023-08-27 |
0.0331 USDT |
113,434.2822 |
0.0332 USDT |
0.0320 USDT |
0.0332 USDT |
0.0320 USDT |
| 2023-08-26 |
0.0325 USDT |
49,826.5467 |
0.0317 USDT |
0.0317 USDT |
0.0332 USDT |
0.0329 USDT |
| 2023-08-25 |
0.0322 USDT |
49,651.0109 |
0.0304 USDT |
0.0304 USDT |
0.0324 USDT |
0.0320 USDT |
| 2023-08-24 |
0.0293 USDT |
11,355.9238 |
0.0292 USDT |
0.0291 USDT |
0.0311 USDT |
0.0311 USDT |
| 2023-08-23 |
0.0314 USDT |
80,767.0862 |
0.0329 USDT |
0.0291 USDT |
0.0329 USDT |
0.0308 USDT |
| 2023-08-22 |
0.0328 USDT |
85,566.3170 |
0.0328 USDT |
0.0318 USDT |
0.0350 USDT |
0.0345 USDT |
| 2023-08-21 |
0.0326 USDT |
20,704.5351 |
0.0317 USDT |
0.0317 USDT |
0.0352 USDT |
0.0325 USDT |
| 2023-08-20 |
0.0319 USDT |
74,361.4760 |
0.0317 USDT |
0.0315 USDT |
0.0325 USDT |
0.0317 USDT |
| 2023-08-19 |
0.0333 USDT |
126,270.2301 |
0.0345 USDT |
0.0314 USDT |
0.0345 USDT |
0.0327 USDT |
| 2023-08-18 |
0.0343 USDT |
71,163.5253 |
0.0364 USDT |
0.0323 USDT |
0.0379 USDT |
0.0331 USDT |
| 2023-08-17 |
0.0280 USDT |
805,978.1696 |
0.0287 USDT |
0.0273 USDT |
0.0320 USDT |
0.0306 USDT |
| 2023-08-16 |
0.0265 USDT |
404,407.1146 |
0.0234 USDT |
0.0233 USDT |
0.0295 USDT |
0.0295 USDT |
| 2023-08-15 |
0.0231 USDT |
40,293.5266 |
0.0210 USDT |
0.0206 USDT |
0.0248 USDT |
0.0240 USDT |
| 2023-08-14 |
0.0201 USDT |
96,723.7306 |
0.0201 USDT |
0.0199 USDT |
0.0206 USDT |
0.0206 USDT |
| 2023-08-13 |
0.0195 USDT |
14.9000 |
0.0195 USDT |
0.0195 USDT |
0.0195 USDT |
0.0195 USDT |
| 2023-08-12 |
0.0197 USDT |
326,629.8329 |
0.0203 USDT |
0.0197 USDT |
0.0203 USDT |
0.0197 USDT |
| 2023-08-11 |
0.0206 USDT |
74,156.1759 |
0.0206 USDT |
0.0202 USDT |
0.0208 USDT |
0.0207 USDT |
| 2023-08-10 |
0.0204 USDT |
16,599.2385 |
0.0202 USDT |
0.0202 USDT |
0.0206 USDT |
0.0206 USDT |
| 2023-08-09 |
0.0198 USDT |
35,234.8731 |
0.0195 USDT |
0.0189 USDT |
0.0206 USDT |
0.0204 USDT |
| 2023-08-08 |
0.0199 USDT |
454,133.0055 |
0.0204 USDT |
0.0193 USDT |
0.0205 USDT |
0.0198 USDT |
| 2023-08-07 |
0.0196 USDT |
349,589.0693 |
0.0205 USDT |
0.0180 USDT |
0.0227 USDT |
0.0213 USDT |
| 2023-08-06 |
0.0195 USDT |
25,403.8237 |
0.0197 USDT |
0.0192 USDT |
0.0201 USDT |
0.0200 USDT |
| 2023-08-05 |
0.0207 USDT |
1,487.0328 |
0.0208 USDT |
0.0205 USDT |
0.0211 USDT |
0.0205 USDT |
| 2023-08-04 |
0.0199 USDT |
719,496.7805 |
0.0200 USDT |
0.0192 USDT |
0.0212 USDT |
0.0203 USDT |
| 2023-08-03 |
0.0195 USDT |
1,064,277.1420 |
0.0193 USDT |
0.0189 USDT |
0.0205 USDT |
0.0192 USDT |
| 2023-08-02 |
0.0179 USDT |
442,001.4164 |
0.0177 USDT |
0.0176 USDT |
0.0197 USDT |
0.0195 USDT |
| 2023-08-01 |
0.0195 USDT |
252,166.7753 |
0.0184 USDT |
0.0183 USDT |
0.0200 USDT |
0.0183 USDT |
| 2023-07-31 |
0.0182 USDT |
36,740.2661 |
0.0181 USDT |
0.0179 USDT |
0.0186 USDT |
0.0186 USDT |
| 2023-07-30 |
0.0173 USDT |
412,594.9768 |
0.0175 USDT |
0.0165 USDT |
0.0194 USDT |
0.0182 USDT |
| 2023-07-29 |
0.0181 USDT |
109,359.2087 |
0.0183 USDT |
0.0173 USDT |
0.0184 USDT |
0.0176 USDT |
| 2023-07-28 |
0.0189 USDT |
688,241.8675 |
0.0191 USDT |
0.0183 USDT |
0.0199 USDT |
0.0188 USDT |
| 2023-07-27 |
0.0188 USDT |
79,969.1427 |
0.0188 USDT |
0.0182 USDT |
0.0193 USDT |
0.0193 USDT |
| 2023-07-26 |
0.0195 USDT |
47,111.2168 |
0.0197 USDT |
0.0185 USDT |
0.0202 USDT |
0.0185 USDT |
| 2023-07-25 |
0.0187 USDT |
62,767.9611 |
0.0186 USDT |
0.0181 USDT |
0.0191 USDT |
0.0191 USDT |
| 2023-07-24 |
0.0183 USDT |
189,764.9465 |
0.0162 USDT |
0.0162 USDT |
0.0197 USDT |
0.0191 USDT |
| 2023-07-23 |
0.0158 USDT |
60,814.8991 |
0.0163 USDT |
0.0153 USDT |
0.0163 USDT |
0.0162 USDT |
| 2023-07-22 |
0.0151 USDT |
54,815.3645 |
0.0151 USDT |
0.0150 USDT |
0.0153 USDT |
0.0151 USDT |
| 2023-07-21 |
0.0153 USDT |
93,611.7258 |
0.0155 USDT |
0.0150 USDT |
0.0157 USDT |
0.0151 USDT |
| 2023-07-20 |
0.0140 USDT |
713,177.0461 |
0.0145 USDT |
0.0136 USDT |
0.0156 USDT |
0.0156 USDT |
| 2023-07-19 |
0.0137 USDT |
1,432,379.9127 |
0.0132 USDT |
0.0125 USDT |
0.0148 USDT |
0.0143 USDT |
| 2023-07-18 |
0.0102 USDT |
9,255,704.7458 |
0.0094 USDT |
0.0081 USDT |
0.0137 USDT |
0.0135 USDT |
| 2023-07-17 |
0.0123 USDT |
7,168,007.7470 |
0.0196 USDT |
0.0098 USDT |
0.0196 USDT |
0.0114 USDT |
| 2023-07-16 |
0.0195 USDT |
290,776.2693 |
0.0191 USDT |
0.0188 USDT |
0.0202 USDT |
0.0197 USDT |
| 2023-07-15 |
0.0194 USDT |
848,182.6181 |
0.0208 USDT |
0.0172 USDT |
0.0208 USDT |
0.0186 USDT |
| 2023-07-14 |
0.0183 USDT |
570,529.3626 |
0.0181 USDT |
0.0159 USDT |
0.0228 USDT |
0.0223 USDT |
| 2023-07-13 |
0.0201 USDT |
1,017,556.3007 |
0.0202 USDT |
0.0175 USDT |
0.0226 USDT |
0.0182 USDT |