Identifier on Kucoin: GMT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-16 |
0.0212 USDT |
8,736,768.5838 |
0.0215 USDT |
0.0188 USDT |
0.0235 USDT |
0.0204 USDT |
| 2023-03-15 |
0.0188 USDT |
14,084,428.5339 |
0.0165 USDT |
0.0148 USDT |
0.0231 USDT |
0.0213 USDT |
| 2023-03-14 |
0.0208 USDT |
11,248,511.8739 |
0.0281 USDT |
0.0130 USDT |
0.0302 USDT |
0.0146 USDT |
| 2023-03-13 |
0.0311 USDT |
9,567,523.6627 |
0.0341 USDT |
0.0264 USDT |
0.0374 USDT |
0.0283 USDT |
| 2023-03-12 |
0.0534 USDT |
3,486,665.9539 |
0.0559 USDT |
0.0395 USDT |
0.0618 USDT |
0.0406 USDT |
| 2023-03-11 |
0.0576 USDT |
4,857,299.0935 |
0.0536 USDT |
0.0490 USDT |
0.0633 USDT |
0.0570 USDT |
| 2023-03-10 |
0.0590 USDT |
5,204,808.9495 |
0.0541 USDT |
0.0509 USDT |
0.0681 USDT |
0.0543 USDT |
| 2023-03-09 |
0.0468 USDT |
5,849,974.3475 |
0.0461 USDT |
0.0408 USDT |
0.0576 USDT |
0.0550 USDT |
| 2023-03-08 |
0.0409 USDT |
3,725,873.9383 |
0.0373 USDT |
0.0368 USDT |
0.0443 USDT |
0.0434 USDT |
| 2023-03-07 |
0.0366 USDT |
2,985,534.8400 |
0.0331 USDT |
0.0304 USDT |
0.0408 USDT |
0.0393 USDT |
| 2023-03-06 |
0.0356 USDT |
2,389,871.9363 |
0.0344 USDT |
0.0324 USDT |
0.0380 USDT |
0.0336 USDT |
| 2023-03-05 |
0.0337 USDT |
2,424,294.1877 |
0.0334 USDT |
0.0325 USDT |
0.0359 USDT |
0.0331 USDT |
| 2023-03-04 |
0.0303 USDT |
4,399,336.4466 |
0.0282 USDT |
0.0275 USDT |
0.0358 USDT |
0.0344 USDT |
| 2023-03-03 |
0.0281 USDT |
8,049,270.6364 |
0.0243 USDT |
0.0234 USDT |
0.0311 USDT |
0.0286 USDT |
| 2023-03-02 |
0.0271 USDT |
11,258,533.0373 |
0.0333 USDT |
0.0230 USDT |
0.0351 USDT |
0.0242 USDT |
| 2023-03-01 |
0.0357 USDT |
3,281,786.8861 |
0.0415 USDT |
0.0329 USDT |
0.0415 USDT |
0.0329 USDT |
| 2023-02-28 |
0.0376 USDT |
1,369,682.0711 |
0.0354 USDT |
0.0349 USDT |
0.0388 USDT |
0.0377 USDT |
| 2023-02-27 |
0.0362 USDT |
3,713,668.5706 |
0.0385 USDT |
0.0323 USDT |
0.0397 USDT |
0.0372 USDT |
| 2023-02-26 |
0.0402 USDT |
2,906,587.8598 |
0.0406 USDT |
0.0363 USDT |
0.0420 USDT |
0.0384 USDT |
| 2023-02-25 |
0.0390 USDT |
1,746,075.7117 |
0.0369 USDT |
0.0359 USDT |
0.0422 USDT |
0.0415 USDT |
| 2023-02-24 |
0.0325 USDT |
4,621,012.2498 |
0.0299 USDT |
0.0279 USDT |
0.0381 USDT |
0.0377 USDT |
| 2023-02-23 |
0.0281 USDT |
3,635,319.6075 |
0.0278 USDT |
0.0256 USDT |
0.0314 USDT |
0.0300 USDT |
| 2023-02-22 |
0.0282 USDT |
3,272,119.8724 |
0.0257 USDT |
0.0246 USDT |
0.0308 USDT |
0.0297 USDT |
| 2023-02-21 |
0.0249 USDT |
2,781,265.7306 |
0.0230 USDT |
0.0225 USDT |
0.0270 USDT |
0.0252 USDT |
| 2023-02-20 |
0.0233 USDT |
4,418,697.9340 |
0.0263 USDT |
0.0213 USDT |
0.0299 USDT |
0.0234 USDT |
| 2023-02-19 |
0.0234 USDT |
4,727,287.8204 |
0.0233 USDT |
0.0202 USDT |
0.0273 USDT |
0.0259 USDT |
| 2023-02-18 |
0.0226 USDT |
1,479,991.1596 |
0.0230 USDT |
0.0215 USDT |
0.0243 USDT |
0.0235 USDT |
| 2023-02-17 |
0.0252 USDT |
3,479,570.9566 |
0.0286 USDT |
0.0229 USDT |
0.0288 USDT |
0.0232 USDT |
| 2023-02-16 |
0.0219 USDT |
5,934,678.5515 |
0.0220 USDT |
0.0189 USDT |
0.0267 USDT |
0.0254 USDT |
| 2023-02-15 |
0.0249 USDT |
4,860,027.6703 |
0.0321 USDT |
0.0202 USDT |
0.0345 USDT |
0.0223 USDT |
| 2023-02-14 |
0.0387 USDT |
2,011,811.9720 |
0.0395 USDT |
0.0338 USDT |
0.0443 USDT |
0.0340 USDT |
| 2023-02-13 |
0.0397 USDT |
1,668,565.0660 |
0.0347 USDT |
0.0340 USDT |
0.0436 USDT |
0.0408 USDT |
| 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 |