Identifier on Kucoin: GMT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.6676 USDT |
69,911.2559 |
0.7739 USDT |
0.5823 USDT |
0.7744 USDT |
0.5882 USDT |
| 2022-11-03 |
0.7278 USDT |
48,207.1822 |
0.8269 USDT |
0.6694 USDT |
0.8434 USDT |
0.7139 USDT |
| 2022-11-02 |
0.7576 USDT |
135,929.8467 |
0.6852 USDT |
0.6835 USDT |
0.8152 USDT |
0.8065 USDT |
| 2022-11-01 |
0.6233 USDT |
46,719.0831 |
0.6139 USDT |
0.5734 USDT |
0.6801 USDT |
0.6707 USDT |
| 2022-10-31 |
0.6424 USDT |
82,170.5388 |
0.6475 USDT |
0.5650 USDT |
0.7041 USDT |
0.6044 USDT |
| 2022-10-30 |
0.6418 USDT |
188,750.1133 |
0.8899 USDT |
0.5182 USDT |
0.9040 USDT |
0.6400 USDT |
| 2022-10-29 |
0.8220 USDT |
98,526.5023 |
0.8776 USDT |
0.7327 USDT |
0.8923 USDT |
0.8827 USDT |
| 2022-10-28 |
1.0347 USDT |
68,767.4368 |
0.9945 USDT |
0.8600 USDT |
1.1370 USDT |
0.8916 USDT |
| 2022-10-27 |
0.8676 USDT |
82,628.7043 |
1.0633 USDT |
0.6648 USDT |
1.0676 USDT |
0.8670 USDT |
| 2022-10-26 |
1.0373 USDT |
43,116.0679 |
1.1624 USDT |
0.9553 USDT |
1.1924 USDT |
1.0625 USDT |
| 2022-10-25 |
1.1807 USDT |
35,228.9860 |
1.3020 USDT |
1.0676 USDT |
1.3073 USDT |
1.1900 USDT |
| 2022-10-24 |
1.2251 USDT |
29,071.6960 |
1.1191 USDT |
1.1000 USDT |
1.2982 USDT |
1.2821 USDT |
| 2022-10-23 |
1.2051 USDT |
41,818.4071 |
1.2339 USDT |
1.0825 USDT |
1.2638 USDT |
1.1136 USDT |
| 2022-10-22 |
1.2122 USDT |
29,153.3789 |
1.1992 USDT |
1.1426 USDT |
1.2664 USDT |
1.2276 USDT |
| 2022-10-21 |
1.1840 USDT |
62,417.0339 |
1.0461 USDT |
1.0440 USDT |
1.3125 USDT |
1.1938 USDT |
| 2022-10-20 |
0.9878 USDT |
67,790.1287 |
0.9770 USDT |
0.8893 USDT |
1.0702 USDT |
1.0516 USDT |
| 2022-10-19 |
0.8077 USDT |
51,784.0547 |
0.7595 USDT |
0.7595 USDT |
0.8630 USDT |
0.8302 USDT |
| 2022-10-18 |
0.7339 USDT |
60,201.1755 |
0.6929 USDT |
0.6759 USDT |
0.7978 USDT |
0.7756 USDT |
| 2022-10-17 |
0.7086 USDT |
36,822.8539 |
0.7331 USDT |
0.6750 USDT |
0.7620 USDT |
0.6882 USDT |
| 2022-10-16 |
0.7467 USDT |
30,382.2211 |
0.7851 USDT |
0.7150 USDT |
0.7856 USDT |
0.7341 USDT |
| 2022-10-15 |
0.7644 USDT |
55,124.7649 |
0.7557 USDT |
0.7401 USDT |
0.8000 USDT |
0.7674 USDT |
| 2022-10-14 |
0.7020 USDT |
135,174.4651 |
0.6908 USDT |
0.6267 USDT |
0.7813 USDT |
0.7578 USDT |
| 2022-10-13 |
0.7428 USDT |
256,495.2781 |
0.5959 USDT |
0.5926 USDT |
0.8489 USDT |
0.6985 USDT |
| 2022-10-12 |
0.5757 USDT |
78,485.4248 |
0.5673 USDT |
0.5437 USDT |
0.6196 USDT |
0.5947 USDT |
| 2022-10-11 |
0.5879 USDT |
129,048.3303 |
0.5567 USDT |
0.5535 USDT |
0.6328 USDT |
0.5754 USDT |
| 2022-10-10 |
0.5517 USDT |
50,404.6790 |
0.5566 USDT |
0.5298 USDT |
0.5658 USDT |
0.5455 USDT |
| 2022-10-09 |
0.5694 USDT |
13,347.8122 |
0.5773 USDT |
0.5476 USDT |
0.5916 USDT |
0.5576 USDT |
| 2022-10-08 |
0.5447 USDT |
87,531.6589 |
0.5473 USDT |
0.5179 USDT |
0.5768 USDT |
0.5739 USDT |
| 2022-10-07 |
0.5656 USDT |
206,792.4439 |
0.6232 USDT |
0.5285 USDT |
0.6232 USDT |
0.5529 USDT |
| 2022-10-06 |
0.6165 USDT |
12,083.0096 |
0.6245 USDT |
0.5969 USDT |
0.6388 USDT |
0.6092 USDT |
| 2022-10-05 |
0.6467 USDT |
16,899.4745 |
0.6267 USDT |
0.6150 USDT |
0.6690 USDT |
0.6332 USDT |
| 2022-10-04 |
0.6191 USDT |
39,081.7664 |
0.6254 USDT |
0.6002 USDT |
0.6478 USDT |
0.6291 USDT |
| 2022-10-03 |
0.6738 USDT |
61,420.6864 |
0.6966 USDT |
0.6206 USDT |
0.7205 USDT |
0.6358 USDT |
| 2022-10-02 |
0.6456 USDT |
50,141.0602 |
0.5927 USDT |
0.5862 USDT |
0.6728 USDT |
0.6568 USDT |
| 2022-10-01 |
0.5952 USDT |
18,312.1687 |
0.5944 USDT |
0.5798 USDT |
0.6063 USDT |
0.5994 USDT |
| 2022-09-30 |
0.5867 USDT |
84,934.3175 |
0.5747 USDT |
0.5700 USDT |
0.6140 USDT |
0.6112 USDT |
| 2022-09-29 |
0.5713 USDT |
294,810.8323 |
0.5209 USDT |
0.5151 USDT |
0.6138 USDT |
0.5800 USDT |
| 2022-09-28 |
0.5039 USDT |
644,943.2816 |
0.4815 USDT |
0.4521 USDT |
0.5698 USDT |
0.5166 USDT |
| 2022-09-27 |
0.4930 USDT |
555,469.8839 |
0.7239 USDT |
0.4157 USDT |
0.7266 USDT |
0.4774 USDT |
| 2022-09-26 |
0.7644 USDT |
111,949.0224 |
0.8149 USDT |
0.7090 USDT |
0.8612 USDT |
0.7481 USDT |
| 2022-09-25 |
0.7545 USDT |
78,084.5454 |
0.7538 USDT |
0.6991 USDT |
0.8033 USDT |
0.7879 USDT |
| 2022-09-24 |
0.7312 USDT |
55,852.9471 |
0.7414 USDT |
0.7015 USDT |
0.7706 USDT |
0.7225 USDT |
| 2022-09-23 |
0.7687 USDT |
81,375.6374 |
0.7495 USDT |
0.7132 USDT |
0.8442 USDT |
0.8146 USDT |
| 2022-09-22 |
0.8303 USDT |
45,328.1601 |
0.9295 USDT |
0.7609 USDT |
0.9361 USDT |
0.8036 USDT |
| 2022-09-21 |
0.8455 USDT |
33,536.0021 |
0.8612 USDT |
0.8076 USDT |
0.9227 USDT |
0.8243 USDT |
| 2022-09-20 |
0.8309 USDT |
66,234.2348 |
0.8350 USDT |
0.7639 USDT |
0.8878 USDT |
0.8407 USDT |
| 2022-09-19 |
0.9052 USDT |
64,993.8106 |
0.9086 USDT |
0.8131 USDT |
0.9770 USDT |
0.8402 USDT |
| 2022-09-18 |
0.7200 USDT |
44,101.0586 |
0.6976 USDT |
0.6666 USDT |
0.7923 USDT |
0.7873 USDT |
| 2022-09-17 |
0.7526 USDT |
32,770.0587 |
0.7963 USDT |
0.7261 USDT |
0.7963 USDT |
0.7349 USDT |
| 2022-09-16 |
0.7841 USDT |
63,904.4610 |
0.7496 USDT |
0.7288 USDT |
0.8566 USDT |
0.8204 USDT |