Identifier on Kucoin: GMT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |