Identifier on Kucoin: GMT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.7551 USDT |
112,300.4426 |
0.7279 USDT |
0.6705 USDT |
0.8204 USDT |
0.7427 USDT |
| 2022-09-14 |
0.7679 USDT |
115,182.9844 |
0.7759 USDT |
0.6602 USDT |
0.8486 USDT |
0.7239 USDT |
| 2022-09-13 |
0.6201 USDT |
265,314.9128 |
0.5858 USDT |
0.5526 USDT |
0.7354 USDT |
0.7081 USDT |
| 2022-09-12 |
0.5847 USDT |
51,127.7419 |
0.6043 USDT |
0.5385 USDT |
0.6493 USDT |
0.6402 USDT |
| 2022-09-11 |
0.5692 USDT |
68,680.0171 |
0.5695 USDT |
0.5112 USDT |
0.6300 USDT |
0.5725 USDT |
| 2022-09-10 |
0.5518 USDT |
289,258.4463 |
0.5061 USDT |
0.4949 USDT |
0.6076 USDT |
0.5642 USDT |
| 2022-09-09 |
0.6386 USDT |
407,144.8593 |
1.0508 USDT |
0.4300 USDT |
1.0530 USDT |
0.4926 USDT |
| 2022-09-08 |
1.0727 USDT |
30,663.5678 |
1.0621 USDT |
1.0290 USDT |
1.1305 USDT |
1.0533 USDT |
| 2022-09-07 |
1.1355 USDT |
51,486.7444 |
1.1546 USDT |
1.0247 USDT |
1.2424 USDT |
1.0666 USDT |
| 2022-09-06 |
0.9920 USDT |
67,044.7646 |
0.9300 USDT |
0.8768 USDT |
1.1761 USDT |
1.1745 USDT |
| 2022-09-05 |
0.9429 USDT |
34,143.7425 |
0.8715 USDT |
0.8537 USDT |
0.9852 USDT |
0.9610 USDT |
| 2022-09-04 |
0.9325 USDT |
42,696.7555 |
1.0084 USDT |
0.8536 USDT |
1.0099 USDT |
0.8961 USDT |
| 2022-09-03 |
1.0310 USDT |
18,461.0021 |
1.0425 USDT |
0.9985 USDT |
1.0877 USDT |
1.0174 USDT |
| 2022-09-02 |
0.9912 USDT |
59,879.2179 |
1.0005 USDT |
0.9200 USDT |
1.0750 USDT |
1.0404 USDT |
| 2022-09-01 |
1.0761 USDT |
74,052.9257 |
1.0629 USDT |
1.0185 USDT |
1.1288 USDT |
1.0952 USDT |
| 2022-08-31 |
0.9898 USDT |
116,907.9172 |
1.1275 USDT |
0.9269 USDT |
1.1341 USDT |
1.0596 USDT |
| 2022-08-30 |
1.0772 USDT |
61,667.6596 |
1.0163 USDT |
0.9411 USDT |
1.2174 USDT |
1.2071 USDT |
| 2022-08-29 |
1.1691 USDT |
60,276.6297 |
1.2235 USDT |
1.0525 USDT |
1.2990 USDT |
1.0921 USDT |
| 2022-08-28 |
1.0308 USDT |
31,439.2363 |
1.0525 USDT |
0.9986 USDT |
1.0867 USDT |
1.0058 USDT |
| 2022-08-27 |
1.0419 USDT |
69,281.0226 |
0.9661 USDT |
0.9422 USDT |
1.1103 USDT |
1.0805 USDT |
| 2022-08-26 |
0.8239 USDT |
96,800.9419 |
0.7336 USDT |
0.7238 USDT |
0.9352 USDT |
0.9132 USDT |
| 2022-08-25 |
0.7167 USDT |
59,318.7288 |
0.7510 USDT |
0.6818 USDT |
0.7696 USDT |
0.7333 USDT |
| 2022-08-24 |
0.7360 USDT |
100,050.1475 |
0.7415 USDT |
0.6623 USDT |
0.8011 USDT |
0.7543 USDT |
| 2022-08-23 |
0.8024 USDT |
70,058.8419 |
0.7624 USDT |
0.7435 USDT |
0.8975 USDT |
0.7650 USDT |
| 2022-08-22 |
0.7890 USDT |
149,943.9885 |
0.7194 USDT |
0.7059 USDT |
0.8450 USDT |
0.7819 USDT |
| 2022-08-21 |
0.7210 USDT |
72,163.4244 |
0.7424 USDT |
0.6805 USDT |
0.7917 USDT |
0.7138 USDT |
| 2022-08-20 |
0.7660 USDT |
175,119.4751 |
0.8166 USDT |
0.6969 USDT |
0.8500 USDT |
0.7526 USDT |
| 2022-08-19 |
0.7214 USDT |
384,436.6498 |
0.5693 USDT |
0.5600 USDT |
0.8460 USDT |
0.8392 USDT |
| 2022-08-18 |
0.4752 USDT |
135,662.3579 |
0.4896 USDT |
0.4429 USDT |
0.5069 USDT |
0.4787 USDT |
| 2022-08-17 |
0.4190 USDT |
585,318.5111 |
0.3858 USDT |
0.3585 USDT |
0.4778 USDT |
0.4778 USDT |
| 2022-08-16 |
0.3709 USDT |
839,247.2099 |
0.4134 USDT |
0.3375 USDT |
0.4329 USDT |
0.3776 USDT |
| 2022-08-15 |
0.4001 USDT |
1,135,873.6842 |
0.5312 USDT |
0.3227 USDT |
0.5412 USDT |
0.4202 USDT |
| 2022-08-14 |
0.4973 USDT |
192,936.9681 |
0.5321 USDT |
0.4568 USDT |
0.5616 USDT |
0.5275 USDT |
| 2022-08-13 |
0.5223 USDT |
40,588.2870 |
0.5238 USDT |
0.4882 USDT |
0.5463 USDT |
0.5386 USDT |
| 2022-08-12 |
0.5585 USDT |
29,692.0036 |
0.5465 USDT |
0.5341 USDT |
0.5902 USDT |
0.5444 USDT |
| 2022-08-11 |
0.5158 USDT |
104,846.3711 |
0.5245 USDT |
0.4750 USDT |
0.5638 USDT |
0.5588 USDT |
| 2022-08-10 |
0.5737 USDT |
154,644.9895 |
0.5789 USDT |
0.5160 USDT |
0.6348 USDT |
0.5314 USDT |
| 2022-08-09 |
0.4627 USDT |
505,122.1156 |
0.5929 USDT |
0.3818 USDT |
0.6102 USDT |
0.5646 USDT |
| 2022-08-08 |
0.5743 USDT |
63,352.4964 |
0.6220 USDT |
0.5234 USDT |
0.6220 USDT |
0.5929 USDT |
| 2022-08-07 |
0.6283 USDT |
18,004.1988 |
0.6313 USDT |
0.6168 USDT |
0.6596 USDT |
0.6246 USDT |
| 2022-08-06 |
0.5995 USDT |
47,041.3007 |
0.6014 USDT |
0.5780 USDT |
0.6382 USDT |
0.6065 USDT |
| 2022-08-05 |
0.6306 USDT |
41,529.2344 |
0.6752 USDT |
0.5893 USDT |
0.6787 USDT |
0.6236 USDT |
| 2022-08-04 |
0.6509 USDT |
63,115.4897 |
0.6821 USDT |
0.6007 USDT |
0.6981 USDT |
0.6752 USDT |
| 2022-08-03 |
0.6596 USDT |
196,562.0516 |
0.6725 USDT |
0.5857 USDT |
0.7308 USDT |
0.6165 USDT |
| 2022-08-02 |
0.6442 USDT |
345,514.5251 |
0.5928 USDT |
0.5613 USDT |
0.6959 USDT |
0.6249 USDT |
| 2022-08-01 |
0.5743 USDT |
270,314.0256 |
0.5877 USDT |
0.5100 USDT |
0.6450 USDT |
0.6372 USDT |
| 2022-07-31 |
0.5219 USDT |
125,133.0247 |
0.5590 USDT |
0.4713 USDT |
0.5982 USDT |
0.5772 USDT |
| 2022-07-30 |
0.5014 USDT |
309,493.0531 |
0.5474 USDT |
0.4280 USDT |
0.5678 USDT |
0.5400 USDT |
| 2022-07-29 |
0.5273 USDT |
247,667.8229 |
0.4984 USDT |
0.4653 USDT |
0.5807 USDT |
0.5244 USDT |
| 2022-07-28 |
0.5204 USDT |
189,017.4363 |
0.5837 USDT |
0.4375 USDT |
0.6217 USDT |
0.4938 USDT |