Identifier on Kucoin: GMT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
1.1492 USDT |
7,104.2372 |
1.1426 USDT |
1.1141 USDT |
1.1772 USDT |
1.1475 USDT |
| 2022-12-23 |
1.1385 USDT |
5,271.1283 |
1.1307 USDT |
1.0986 USDT |
1.1771 USDT |
1.1282 USDT |
| 2022-12-22 |
1.1731 USDT |
19,293.2506 |
1.1486 USDT |
1.1103 USDT |
1.2624 USDT |
1.2168 USDT |
| 2022-12-21 |
1.1490 USDT |
18,180.2911 |
1.0615 USDT |
1.0523 USDT |
1.2191 USDT |
1.1999 USDT |
| 2022-12-20 |
1.1229 USDT |
43,289.3667 |
1.2869 USDT |
1.0368 USDT |
1.3014 USDT |
1.0673 USDT |
| 2022-12-19 |
1.1212 USDT |
62,699.1472 |
1.0960 USDT |
0.9672 USDT |
1.3703 USDT |
1.3073 USDT |
| 2022-12-18 |
1.1219 USDT |
38,696.3377 |
1.0500 USDT |
1.0376 USDT |
1.2000 USDT |
1.1004 USDT |
| 2022-12-17 |
1.0360 USDT |
49,381.7714 |
1.0032 USDT |
0.9553 USDT |
1.1394 USDT |
1.1282 USDT |
| 2022-12-16 |
0.7591 USDT |
20,657.1349 |
0.6577 USDT |
0.6289 USDT |
0.8242 USDT |
0.8024 USDT |
| 2022-12-15 |
0.6242 USDT |
21,377.5565 |
0.5976 USDT |
0.5947 USDT |
0.6633 USDT |
0.6500 USDT |
| 2022-12-14 |
0.5768 USDT |
46,377.7619 |
0.5415 USDT |
0.5296 USDT |
0.6144 USDT |
0.5959 USDT |
| 2022-12-13 |
0.5634 USDT |
37,942.3410 |
0.5212 USDT |
0.5212 USDT |
0.6112 USDT |
0.5497 USDT |
| 2022-12-12 |
0.5532 USDT |
17,962.9980 |
0.5723 USDT |
0.5200 USDT |
0.5863 USDT |
0.5425 USDT |
| 2022-12-11 |
0.5450 USDT |
12,911.9130 |
0.5336 USDT |
0.5306 USDT |
0.5659 USDT |
0.5426 USDT |
| 2022-12-10 |
0.5430 USDT |
39,524.7796 |
0.5406 USDT |
0.5296 USDT |
0.5655 USDT |
0.5358 USDT |
| 2022-12-09 |
0.5319 USDT |
11,398.4434 |
0.5112 USDT |
0.5077 USDT |
0.5542 USDT |
0.5496 USDT |
| 2022-12-08 |
0.5339 USDT |
22,593.8320 |
0.5235 USDT |
0.5180 USDT |
0.5629 USDT |
0.5224 USDT |
| 2022-12-07 |
0.5041 USDT |
66,673.2269 |
0.4913 USDT |
0.4467 USDT |
0.5700 USDT |
0.4952 USDT |