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