Identifier on Kucoin: GMT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-25 |
0.0220 USDT |
963,694.3412 |
0.0234 USDT |
0.0200 USDT |
0.0238 USDT |
0.0238 USDT |
| 2023-06-24 |
0.0225 USDT |
1,479,893.9356 |
0.0250 USDT |
0.0191 USDT |
0.0266 USDT |
0.0242 USDT |
| 2023-06-23 |
0.0269 USDT |
1,328,795.6557 |
0.0298 USDT |
0.0230 USDT |
0.0298 USDT |
0.0243 USDT |
| 2023-06-22 |
0.0267 USDT |
2,491,239.6220 |
0.0291 USDT |
0.0239 USDT |
0.0305 USDT |
0.0299 USDT |
| 2023-06-21 |
0.0321 USDT |
996,499.4571 |
0.0342 USDT |
0.0292 USDT |
0.0343 USDT |
0.0301 USDT |
| 2023-06-20 |
0.0355 USDT |
1,019,277.7218 |
0.0436 USDT |
0.0307 USDT |
0.0438 USDT |
0.0333 USDT |
| 2023-06-19 |
0.0449 USDT |
709,577.7656 |
0.0446 USDT |
0.0420 USDT |
0.0464 USDT |
0.0433 USDT |
| 2023-06-18 |
0.0416 USDT |
464,608.7280 |
0.0416 USDT |
0.0399 USDT |
0.0446 USDT |
0.0445 USDT |
| 2023-06-17 |
0.0411 USDT |
181,215.3701 |
0.0460 USDT |
0.0388 USDT |
0.0460 USDT |
0.0421 USDT |
| 2023-06-16 |
0.0458 USDT |
829,667.3702 |
0.0493 USDT |
0.0440 USDT |
0.0507 USDT |
0.0450 USDT |
| 2023-06-15 |
0.0542 USDT |
640,513.7964 |
0.0547 USDT |
0.0491 USDT |
0.0567 USDT |
0.0494 USDT |
| 2023-06-14 |
0.0486 USDT |
1,746,696.2708 |
0.0490 USDT |
0.0396 USDT |
0.0582 USDT |
0.0553 USDT |
| 2023-06-13 |
0.0458 USDT |
1,284,389.4908 |
0.0494 USDT |
0.0428 USDT |
0.0501 USDT |
0.0491 USDT |
| 2023-06-12 |
0.0523 USDT |
260,575.4166 |
0.0510 USDT |
0.0484 USDT |
0.0548 USDT |
0.0506 USDT |
| 2023-06-11 |
0.0487 USDT |
822,079.5580 |
0.0499 USDT |
0.0470 USDT |
0.0524 USDT |
0.0478 USDT |
| 2023-06-10 |
0.0434 USDT |
1,653,861.6052 |
0.0341 USDT |
0.0341 USDT |
0.0580 USDT |
0.0506 USDT |
| 2023-06-09 |
0.0324 USDT |
176,437.6212 |
0.0326 USDT |
0.0313 USDT |
0.0343 USDT |
0.0331 USDT |
| 2023-06-08 |
0.0331 USDT |
474,387.0904 |
0.0330 USDT |
0.0320 USDT |
0.0357 USDT |
0.0325 USDT |
| 2023-06-07 |
0.0310 USDT |
1,480,600.2490 |
0.0273 USDT |
0.0273 USDT |
0.0334 USDT |
0.0324 USDT |
| 2023-06-06 |
0.0296 USDT |
2,211,150.9874 |
0.0303 USDT |
0.0270 USDT |
0.0333 USDT |
0.0284 USDT |
| 2023-06-05 |
0.0277 USDT |
2,329,262.3953 |
0.0228 USDT |
0.0228 USDT |
0.0331 USDT |
0.0310 USDT |
| 2023-06-04 |
0.0223 USDT |
591,867.5129 |
0.0237 USDT |
0.0207 USDT |
0.0243 USDT |
0.0227 USDT |
| 2023-06-03 |
0.0241 USDT |
378,859.9418 |
0.0252 USDT |
0.0232 USDT |
0.0254 USDT |
0.0246 USDT |
| 2023-06-02 |
0.0254 USDT |
642,949.5656 |
0.0266 USDT |
0.0247 USDT |
0.0279 USDT |
0.0258 USDT |
| 2023-06-01 |
0.0268 USDT |
1,133,438.7567 |
0.0264 USDT |
0.0254 USDT |
0.0281 USDT |
0.0270 USDT |
| 2023-05-31 |
0.0260 USDT |
590,169.0884 |
0.0247 USDT |
0.0239 USDT |
0.0278 USDT |
0.0275 USDT |
| 2023-05-30 |
0.0242 USDT |
484,307.5707 |
0.0234 USDT |
0.0229 USDT |
0.0251 USDT |
0.0246 USDT |
| 2023-05-29 |
0.0225 USDT |
1,356,979.4358 |
0.0221 USDT |
0.0218 USDT |
0.0252 USDT |
0.0234 USDT |
| 2023-05-28 |
0.0235 USDT |
660,883.9834 |
0.0238 USDT |
0.0227 USDT |
0.0244 USDT |
0.0231 USDT |
| 2023-05-27 |
0.0242 USDT |
732,190.8334 |
0.0248 USDT |
0.0234 USDT |
0.0248 USDT |
0.0238 USDT |
| 2023-05-26 |
0.0244 USDT |
1,503,160.3783 |
0.0239 USDT |
0.0237 USDT |
0.0262 USDT |
0.0238 USDT |
| 2023-05-25 |
0.0241 USDT |
1,158,526.3479 |
0.0223 USDT |
0.0223 USDT |
0.0252 USDT |
0.0240 USDT |
| 2023-05-24 |
0.0213 USDT |
5,484,959.6960 |
0.0181 USDT |
0.0181 USDT |
0.0233 USDT |
0.0224 USDT |
| 2023-05-23 |
0.0167 USDT |
9,766,108.4086 |
0.0183 USDT |
0.0140 USDT |
0.0188 USDT |
0.0183 USDT |
| 2023-05-22 |
0.0189 USDT |
7,630,710.0841 |
0.0257 USDT |
0.0157 USDT |
0.0272 USDT |
0.0179 USDT |
| 2023-05-21 |
0.0228 USDT |
475,426.3463 |
0.0220 USDT |
0.0218 USDT |
0.0257 USDT |
0.0248 USDT |
| 2023-05-20 |
0.0221 USDT |
77,537.9519 |
0.0220 USDT |
0.0214 USDT |
0.0225 USDT |
0.0214 USDT |
| 2023-05-19 |
0.0222 USDT |
2,467,021.1097 |
0.0225 USDT |
0.0208 USDT |
0.0230 USDT |
0.0219 USDT |
| 2023-05-18 |
0.0225 USDT |
876,405.6314 |
0.0227 USDT |
0.0210 USDT |
0.0241 USDT |
0.0220 USDT |
| 2023-05-17 |
0.0232 USDT |
1,605,377.0552 |
0.0248 USDT |
0.0216 USDT |
0.0248 USDT |
0.0222 USDT |
| 2023-05-16 |
0.0258 USDT |
663,114.1989 |
0.0251 USDT |
0.0248 USDT |
0.0266 USDT |
0.0248 USDT |
| 2023-05-15 |
0.0242 USDT |
777,112.1373 |
0.0266 USDT |
0.0232 USDT |
0.0274 USDT |
0.0243 USDT |
| 2023-05-14 |
0.0265 USDT |
573,867.9877 |
0.0270 USDT |
0.0252 USDT |
0.0284 USDT |
0.0271 USDT |
| 2023-05-13 |
0.0265 USDT |
397,733.3516 |
0.0262 USDT |
0.0257 USDT |
0.0276 USDT |
0.0269 USDT |
| 2023-05-12 |
0.0277 USDT |
2,084,492.0401 |
0.0260 USDT |
0.0257 USDT |
0.0299 USDT |
0.0257 USDT |
| 2023-05-11 |
0.0252 USDT |
2,954,205.1046 |
0.0259 USDT |
0.0220 USDT |
0.0279 USDT |
0.0263 USDT |
| 2023-05-10 |
0.0269 USDT |
2,986,904.2612 |
0.0334 USDT |
0.0225 USDT |
0.0343 USDT |
0.0269 USDT |
| 2023-05-09 |
0.0329 USDT |
911,237.0093 |
0.0320 USDT |
0.0315 USDT |
0.0337 USDT |
0.0333 USDT |
| 2023-05-08 |
0.0286 USDT |
1,657,903.1165 |
0.0236 USDT |
0.0236 USDT |
0.0350 USDT |
0.0335 USDT |
| 2023-05-07 |
0.0237 USDT |
569,199.0069 |
0.0240 USDT |
0.0225 USDT |
0.0250 USDT |
0.0228 USDT |