Identifier on Kucoin: GMT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.0326 USDT |
1,981,151.1898 |
0.0322 USDT |
0.0290 USDT |
0.0377 USDT |
0.0349 USDT |
| 2023-02-11 |
0.0334 USDT |
2,200,658.5372 |
0.0332 USDT |
0.0317 USDT |
0.0352 USDT |
0.0323 USDT |
| 2023-02-10 |
0.0343 USDT |
1,971,712.3738 |
0.0340 USDT |
0.0325 USDT |
0.0370 USDT |
0.0343 USDT |
| 2023-02-09 |
0.0258 USDT |
3,560,064.3093 |
0.0226 USDT |
0.0219 USDT |
0.0329 USDT |
0.0313 USDT |
| 2023-02-08 |
0.0199 USDT |
4,677,409.6820 |
0.0195 USDT |
0.0177 USDT |
0.0240 USDT |
0.0231 USDT |
| 2023-02-07 |
0.0224 USDT |
7,384,624.3218 |
0.0247 USDT |
0.0194 USDT |
0.0247 USDT |
0.0206 USDT |
| 2023-02-06 |
0.0232 USDT |
3,264,674.6497 |
0.0232 USDT |
0.0222 USDT |
0.0255 USDT |
0.0240 USDT |
| 2023-02-05 |
0.0218 USDT |
4,237,451.0723 |
0.0192 USDT |
0.0176 USDT |
0.0258 USDT |
0.0242 USDT |
| 2023-02-04 |
0.0194 USDT |
5,197,317.3301 |
0.0191 USDT |
0.0176 USDT |
0.0203 USDT |
0.0180 USDT |
| 2023-02-03 |
0.0197 USDT |
5,719,944.8774 |
0.0196 USDT |
0.0182 USDT |
0.0215 USDT |
0.0191 USDT |
| 2023-02-02 |
0.0172 USDT |
8,976,182.0163 |
0.0174 USDT |
0.0160 USDT |
0.0184 USDT |
0.0180 USDT |
| 2023-02-01 |
0.0216 USDT |
10,351,883.8595 |
0.0204 USDT |
0.0179 USDT |
0.0246 USDT |
0.0180 USDT |
| 2023-01-31 |
0.0214 USDT |
8,789,106.2658 |
0.0210 USDT |
0.0193 USDT |
0.0235 USDT |
0.0212 USDT |
| 2023-01-30 |
0.0197 USDT |
11,280,148.3793 |
0.0158 USDT |
0.0156 USDT |
0.0229 USDT |
0.0221 USDT |
| 2023-01-29 |
0.0165 USDT |
6,770,898.1568 |
0.0178 USDT |
0.0147 USDT |
0.0189 USDT |
0.0159 USDT |
| 2023-01-28 |
0.0166 USDT |
7,224,868.6782 |
0.0165 USDT |
0.0144 USDT |
0.0187 USDT |
0.0176 USDT |
| 2023-01-27 |
0.0170 USDT |
10,585,384.3872 |
0.0158 USDT |
0.0143 USDT |
0.0187 USDT |
0.0170 USDT |
| 2023-01-26 |
0.0149 USDT |
23,869,790.3850 |
0.0233 USDT |
0.0117 USDT |
0.0234 USDT |
0.0158 USDT |
| 2023-01-25 |
0.0288 USDT |
6,426,827.4597 |
0.0322 USDT |
0.0232 USDT |
0.0351 USDT |
0.0274 USDT |
| 2023-01-24 |
0.0261 USDT |
3,288,393.4929 |
0.0245 USDT |
0.0241 USDT |
0.0290 USDT |
0.0280 USDT |
| 2023-01-23 |
0.0265 USDT |
13,028,007.9489 |
0.0573 USDT |
0.0185 USDT |
0.0582 USDT |
0.0237 USDT |
| 2023-01-22 |
0.0547 USDT |
1,349,678.7807 |
0.0614 USDT |
0.0447 USDT |
0.0637 USDT |
0.0540 USDT |
| 2023-01-21 |
0.0587 USDT |
2,043,938.7423 |
0.0567 USDT |
0.0478 USDT |
0.0677 USDT |
0.0526 USDT |
| 2023-01-20 |
0.0905 USDT |
1,272,700.2295 |
0.1091 USDT |
0.0733 USDT |
0.1166 USDT |
0.0764 USDT |
| 2023-01-19 |
0.1099 USDT |
885,795.3808 |
0.1182 USDT |
0.0995 USDT |
0.1210 USDT |
0.1098 USDT |
| 2023-01-18 |
0.0998 USDT |
1,632,013.8433 |
0.0859 USDT |
0.0781 USDT |
0.1231 USDT |
0.1160 USDT |
| 2023-01-17 |
0.0794 USDT |
1,206,288.6540 |
0.0814 USDT |
0.0654 USDT |
0.0903 USDT |
0.0796 USDT |
| 2023-01-16 |
0.0765 USDT |
2,011,964.2869 |
0.0717 USDT |
0.0645 USDT |
0.0857 USDT |
0.0802 USDT |
| 2023-01-15 |
0.0738 USDT |
3,744,937.8796 |
0.0706 USDT |
0.0536 USDT |
0.0894 USDT |
0.0688 USDT |
| 2023-01-14 |
0.0993 USDT |
3,610,373.5974 |
0.3313 USDT |
0.0690 USDT |
0.3315 USDT |
0.0873 USDT |
| 2023-01-13 |
0.3759 USDT |
202,278.4772 |
0.3762 USDT |
0.2784 USDT |
0.4260 USDT |
0.3193 USDT |
| 2023-01-12 |
0.5364 USDT |
152,063.8955 |
0.6731 USDT |
0.3500 USDT |
0.7571 USDT |
0.3834 USDT |
| 2023-01-11 |
0.7443 USDT |
31,415.6002 |
0.6540 USDT |
0.6460 USDT |
0.7965 USDT |
0.7197 USDT |
| 2023-01-10 |
0.6597 USDT |
33,990.2786 |
0.6322 USDT |
0.5962 USDT |
0.7437 USDT |
0.6588 USDT |
| 2023-01-09 |
0.6779 USDT |
140,842.7251 |
1.0370 USDT |
0.4454 USDT |
1.0650 USDT |
0.6225 USDT |
| 2023-01-08 |
1.2261 USDT |
41,918.0270 |
1.2660 USDT |
0.9834 USDT |
1.3632 USDT |
0.9944 USDT |
| 2023-01-07 |
1.2486 USDT |
26,404.4221 |
1.3256 USDT |
1.1613 USDT |
1.3323 USDT |
1.2491 USDT |
| 2023-01-06 |
1.4539 USDT |
21,903.5448 |
1.3707 USDT |
1.3277 USDT |
1.5588 USDT |
1.3762 USDT |
| 2023-01-05 |
1.3495 USDT |
26,283.6189 |
1.3797 USDT |
1.2867 USDT |
1.4164 USDT |
1.3785 USDT |
| 2023-01-04 |
1.3680 USDT |
31,701.2919 |
1.3886 USDT |
1.2837 USDT |
1.4661 USDT |
1.4515 USDT |
| 2023-01-03 |
1.5938 USDT |
36,206.4411 |
1.5783 USDT |
1.5045 USDT |
1.6807 USDT |
1.5425 USDT |
| 2023-01-02 |
1.6178 USDT |
49,924.7619 |
1.7201 USDT |
1.4503 USDT |
1.8757 USDT |
1.5577 USDT |
| 2023-01-01 |
1.9937 USDT |
17,665.0743 |
2.0109 USDT |
1.9151 USDT |
2.0718 USDT |
1.9571 USDT |
| 2022-12-31 |
2.1781 USDT |
17,884.4033 |
2.1190 USDT |
2.0250 USDT |
2.3145 USDT |
2.0679 USDT |
| 2022-12-30 |
2.1279 USDT |
33,607.6376 |
1.8975 USDT |
1.8495 USDT |
2.2844 USDT |
2.0939 USDT |
| 2022-12-29 |
1.7921 USDT |
16,627.3309 |
1.6918 USDT |
1.6545 USDT |
1.8989 USDT |
1.8922 USDT |
| 2022-12-28 |
1.5173 USDT |
34,315.6095 |
1.3442 USDT |
1.3330 USDT |
1.6580 USDT |
1.6096 USDT |
| 2022-12-27 |
1.2042 USDT |
18,655.4066 |
1.1403 USDT |
1.1347 USDT |
1.3873 USDT |
1.3433 USDT |
| 2022-12-26 |
1.1748 USDT |
22,476.0552 |
1.1866 USDT |
1.1384 USDT |
1.1992 USDT |
1.1710 USDT |
| 2022-12-25 |
1.1741 USDT |
11,778.9766 |
1.1658 USDT |
1.1269 USDT |
1.2191 USDT |
1.2191 USDT |