Identifier on Kucoin: GMT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-06 |
0.5176 USDT |
15,164.1075 |
0.5598 USDT |
0.4935 USDT |
0.5598 USDT |
0.5129 USDT |
| 2022-12-05 |
0.5450 USDT |
20,667.4241 |
0.5629 USDT |
0.5122 USDT |
0.5933 USDT |
0.5649 USDT |
| 2022-12-04 |
0.5827 USDT |
13,410.1347 |
0.5964 USDT |
0.5515 USDT |
0.5985 USDT |
0.5694 USDT |
| 2022-12-03 |
0.5731 USDT |
21,864.6260 |
0.5783 USDT |
0.5272 USDT |
0.6002 USDT |
0.5958 USDT |
| 2022-12-02 |
0.6058 USDT |
32,079.6149 |
0.6235 USDT |
0.5712 USDT |
0.6558 USDT |
0.5952 USDT |
| 2022-12-01 |
0.5948 USDT |
28,908.5077 |
0.5773 USDT |
0.5662 USDT |
0.6277 USDT |
0.6111 USDT |
| 2022-11-30 |
0.6285 USDT |
35,755.2868 |
0.6644 USDT |
0.5766 USDT |
0.6707 USDT |
0.6412 USDT |
| 2022-11-29 |
0.6734 USDT |
29,408.2621 |
0.6943 USDT |
0.6272 USDT |
0.7214 USDT |
0.6765 USDT |
| 2022-11-28 |
0.6923 USDT |
130,697.9276 |
0.6316 USDT |
0.5779 USDT |
0.7464 USDT |
0.6972 USDT |
| 2022-11-27 |
0.6155 USDT |
28,073.2588 |
0.6561 USDT |
0.5662 USDT |
0.6709 USDT |
0.5882 USDT |
| 2022-11-26 |
0.6268 USDT |
14,676.4435 |
0.6434 USDT |
0.6004 USDT |
0.6496 USDT |
0.6420 USDT |
| 2022-11-25 |
0.6635 USDT |
61,286.2218 |
0.6054 USDT |
0.6054 USDT |
0.7020 USDT |
0.6472 USDT |
| 2022-11-24 |
0.6114 USDT |
25,130.9444 |
0.5876 USDT |
0.5676 USDT |
0.6400 USDT |
0.6263 USDT |
| 2022-11-23 |
0.6503 USDT |
69,124.5870 |
0.7110 USDT |
0.5920 USDT |
0.7341 USDT |
0.6122 USDT |
| 2022-11-22 |
0.7750 USDT |
116,844.9893 |
0.7799 USDT |
0.7181 USDT |
0.8615 USDT |
0.7287 USDT |
| 2022-11-21 |
0.7612 USDT |
58,432.0325 |
0.7090 USDT |
0.6979 USDT |
0.8439 USDT |
0.7971 USDT |
| 2022-11-20 |
0.6064 USDT |
59,122.3604 |
0.5501 USDT |
0.5464 USDT |
0.6823 USDT |
0.6800 USDT |
| 2022-11-19 |
0.5957 USDT |
44,053.0915 |
0.5854 USDT |
0.5505 USDT |
0.6307 USDT |
0.5558 USDT |
| 2022-11-18 |
0.6228 USDT |
68,259.6980 |
0.6335 USDT |
0.5843 USDT |
0.6611 USDT |
0.6192 USDT |
| 2022-11-17 |
0.6039 USDT |
50,452.4021 |
0.6648 USDT |
0.5505 USDT |
0.6762 USDT |
0.6401 USDT |
| 2022-11-16 |
0.6653 USDT |
39,162.2545 |
0.6526 USDT |
0.6120 USDT |
0.7239 USDT |
0.6429 USDT |
| 2022-11-15 |
0.6813 USDT |
62,668.3803 |
0.7051 USDT |
0.6054 USDT |
0.7577 USDT |
0.6765 USDT |
| 2022-11-14 |
0.7876 USDT |
115,963.1935 |
0.6799 USDT |
0.6602 USDT |
0.9124 USDT |
0.7626 USDT |
| 2022-11-13 |
0.7238 USDT |
104,727.4364 |
0.7377 USDT |
0.6490 USDT |
0.8091 USDT |
0.6676 USDT |
| 2022-11-12 |
0.7111 USDT |
105,569.0928 |
0.6488 USDT |
0.5948 USDT |
0.8235 USDT |
0.7377 USDT |
| 2022-11-11 |
0.6706 USDT |
52,536.6988 |
0.5638 USDT |
0.5376 USDT |
0.7653 USDT |
0.7188 USDT |
| 2022-11-10 |
0.8192 USDT |
293,286.8686 |
1.1803 USDT |
0.4998 USDT |
1.2106 USDT |
0.5948 USDT |
| 2022-11-09 |
0.7534 USDT |
307,524.9010 |
0.5876 USDT |
0.5734 USDT |
0.9148 USDT |
0.8774 USDT |
| 2022-11-08 |
0.4371 USDT |
797,456.5043 |
0.4250 USDT |
0.3200 USDT |
0.6513 USDT |
0.5897 USDT |
| 2022-11-07 |
0.4147 USDT |
386,189.6877 |
0.5322 USDT |
0.3383 USDT |
0.5419 USDT |
0.4259 USDT |
| 2022-11-06 |
0.4678 USDT |
95,146.2153 |
0.4786 USDT |
0.4250 USDT |
0.5161 USDT |
0.4639 USDT |
| 2022-11-05 |
0.4938 USDT |
201,093.0294 |
0.5871 USDT |
0.4148 USDT |
0.6085 USDT |
0.4944 USDT |