Identifier on Kucoin: GMT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-03 |
0.0135 USDT |
2,034,509.8406 |
0.0127 USDT |
0.0124 USDT |
0.0143 USDT |
0.0132 USDT |
| 2023-04-02 |
0.0124 USDT |
1,549,886.9421 |
0.0114 USDT |
0.0112 USDT |
0.0134 USDT |
0.0128 USDT |
| 2023-04-01 |
0.0119 USDT |
1,052,579.2655 |
0.0117 USDT |
0.0114 USDT |
0.0123 USDT |
0.0114 USDT |
| 2023-03-31 |
0.0124 USDT |
2,667,847.4288 |
0.0127 USDT |
0.0117 USDT |
0.0136 USDT |
0.0118 USDT |
| 2023-03-30 |
0.0124 USDT |
5,683,239.9976 |
0.0118 USDT |
0.0104 USDT |
0.0133 USDT |
0.0130 USDT |
| 2023-03-29 |
0.0122 USDT |
3,038,651.9706 |
0.0136 USDT |
0.0115 USDT |
0.0137 USDT |
0.0120 USDT |
| 2023-03-28 |
0.0151 USDT |
2,963,001.7266 |
0.0149 USDT |
0.0137 USDT |
0.0160 USDT |
0.0139 USDT |
| 2023-03-27 |
0.0143 USDT |
4,002,020.6034 |
0.0127 USDT |
0.0124 USDT |
0.0161 USDT |
0.0151 USDT |
| 2023-03-26 |
0.0131 USDT |
2,567,432.0525 |
0.0139 USDT |
0.0122 USDT |
0.0144 USDT |
0.0127 USDT |
| 2023-03-25 |
0.0133 USDT |
5,327,444.3160 |
0.0130 USDT |
0.0126 USDT |
0.0146 USDT |
0.0138 USDT |
| 2023-03-24 |
0.0125 USDT |
8,024,228.5651 |
0.0112 USDT |
0.0110 USDT |
0.0138 USDT |
0.0131 USDT |
| 2023-03-23 |
0.0126 USDT |
8,423,116.7141 |
0.0135 USDT |
0.0106 USDT |
0.0143 USDT |
0.0119 USDT |
| 2023-03-22 |
0.0128 USDT |
13,552,130.0541 |
0.0117 USDT |
0.0111 USDT |
0.0152 USDT |
0.0136 USDT |
| 2023-03-21 |
0.0118 USDT |
10,178,474.4430 |
0.0112 USDT |
0.0105 USDT |
0.0134 USDT |
0.0122 USDT |
| 2023-03-20 |
0.0103 USDT |
20,267,257.5826 |
0.0092 USDT |
0.0091 USDT |
0.0116 USDT |
0.0112 USDT |
| 2023-03-19 |
0.0084 USDT |
29,425,531.6011 |
0.0089 USDT |
0.0063 USDT |
0.0099 USDT |
0.0089 USDT |
| 2023-03-18 |
0.0091 USDT |
22,970,805.7320 |
0.0135 USDT |
0.0073 USDT |
0.0135 USDT |
0.0084 USDT |
| 2023-03-17 |
0.0177 USDT |
10,030,565.6304 |
0.0201 USDT |
0.0127 USDT |
0.0214 USDT |
0.0137 USDT |