Identifier on Kucoin: GMT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-06 |
0.0231 USDT |
1,269,431.9917 |
0.0196 USDT |
0.0194 USDT |
0.0241 USDT |
0.0241 USDT |
| 2023-05-05 |
0.0195 USDT |
404,365.1235 |
0.0192 USDT |
0.0185 USDT |
0.0204 USDT |
0.0199 USDT |
| 2023-05-04 |
0.0192 USDT |
1,536,034.1820 |
0.0188 USDT |
0.0184 USDT |
0.0197 USDT |
0.0196 USDT |
| 2023-05-03 |
0.0199 USDT |
3,037,908.5889 |
0.0191 USDT |
0.0190 USDT |
0.0208 USDT |
0.0196 USDT |
| 2023-05-02 |
0.0194 USDT |
1,700,422.7993 |
0.0189 USDT |
0.0189 USDT |
0.0204 USDT |
0.0191 USDT |
| 2023-05-01 |
0.0190 USDT |
2,176,800.2454 |
0.0178 USDT |
0.0172 USDT |
0.0203 USDT |
0.0198 USDT |
| 2023-04-30 |
0.0167 USDT |
1,348,452.8470 |
0.0163 USDT |
0.0160 USDT |
0.0176 USDT |
0.0173 USDT |
| 2023-04-29 |
0.0158 USDT |
1,382,587.3089 |
0.0166 USDT |
0.0147 USDT |
0.0166 USDT |
0.0159 USDT |
| 2023-04-28 |
0.0170 USDT |
1,080,268.3650 |
0.0176 USDT |
0.0159 USDT |
0.0179 USDT |
0.0165 USDT |
| 2023-04-27 |
0.0180 USDT |
1,937,018.9905 |
0.0184 USDT |
0.0167 USDT |
0.0191 USDT |
0.0177 USDT |
| 2023-04-26 |
0.0175 USDT |
2,992,436.1831 |
0.0172 USDT |
0.0155 USDT |
0.0208 USDT |
0.0183 USDT |
| 2023-04-25 |
0.0184 USDT |
2,590,540.3488 |
0.0185 USDT |
0.0172 USDT |
0.0198 USDT |
0.0174 USDT |
| 2023-04-24 |
0.0186 USDT |
1,977,241.6800 |
0.0186 USDT |
0.0174 USDT |
0.0195 USDT |
0.0183 USDT |
| 2023-04-23 |
0.0185 USDT |
3,638,540.9188 |
0.0169 USDT |
0.0168 USDT |
0.0201 USDT |
0.0187 USDT |
| 2023-04-22 |
0.0174 USDT |
3,442,537.2760 |
0.0174 USDT |
0.0169 USDT |
0.0181 USDT |
0.0172 USDT |
| 2023-04-21 |
0.0164 USDT |
4,715,747.2398 |
0.0157 USDT |
0.0152 USDT |
0.0186 USDT |
0.0176 USDT |
| 2023-04-20 |
0.0150 USDT |
2,754,885.7497 |
0.0142 USDT |
0.0136 USDT |
0.0165 USDT |
0.0157 USDT |
| 2023-04-19 |
0.0128 USDT |
5,441,200.4248 |
0.0109 USDT |
0.0106 USDT |
0.0148 USDT |
0.0144 USDT |
| 2023-04-18 |
0.0113 USDT |
3,137,135.1996 |
0.0118 USDT |
0.0106 USDT |
0.0123 USDT |
0.0107 USDT |
| 2023-04-17 |
0.0115 USDT |
1,798,104.4877 |
0.0108 USDT |
0.0108 USDT |
0.0123 USDT |
0.0115 USDT |
| 2023-04-16 |
0.0110 USDT |
1,742,173.1860 |
0.0109 USDT |
0.0106 USDT |
0.0117 USDT |
0.0107 USDT |
| 2023-04-15 |
0.0108 USDT |
1,320,722.6744 |
0.0106 USDT |
0.0104 USDT |
0.0114 USDT |
0.0108 USDT |
| 2023-04-14 |
0.0113 USDT |
4,198,241.2224 |
0.0125 USDT |
0.0102 USDT |
0.0125 USDT |
0.0108 USDT |
| 2023-04-13 |
0.0129 USDT |
1,627,947.2407 |
0.0134 USDT |
0.0123 USDT |
0.0138 USDT |
0.0125 USDT |
| 2023-04-12 |
0.0138 USDT |
1,906,103.4089 |
0.0130 USDT |
0.0128 USDT |
0.0148 USDT |
0.0135 USDT |
| 2023-04-11 |
0.0127 USDT |
1,233,587.3933 |
0.0129 USDT |
0.0123 USDT |
0.0131 USDT |
0.0129 USDT |
| 2023-04-10 |
0.0135 USDT |
783,779.6409 |
0.0137 USDT |
0.0127 USDT |
0.0146 USDT |
0.0128 USDT |
| 2023-04-09 |
0.0139 USDT |
453,623.9833 |
0.0132 USDT |
0.0129 USDT |
0.0144 USDT |
0.0136 USDT |
| 2023-04-08 |
0.0131 USDT |
311,008.4285 |
0.0128 USDT |
0.0127 USDT |
0.0134 USDT |
0.0131 USDT |
| 2023-04-07 |
0.0130 USDT |
429,056.7944 |
0.0128 USDT |
0.0124 USDT |
0.0134 USDT |
0.0128 USDT |
| 2023-04-06 |
0.0128 USDT |
658,803.7019 |
0.0124 USDT |
0.0120 USDT |
0.0133 USDT |
0.0131 USDT |
| 2023-04-05 |
0.0127 USDT |
729,314.1927 |
0.0131 USDT |
0.0119 USDT |
0.0137 USDT |
0.0130 USDT |
| 2023-04-04 |
0.0132 USDT |
650,218.4578 |
0.0131 USDT |
0.0127 USDT |
0.0137 USDT |
0.0129 USDT |