Identifier on Kucoin: GMT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-27 |
0.7541 USDT |
240,886.8585 |
0.7472 USDT |
0.6719 USDT |
0.8155 USDT |
0.6803 USDT |
| 2022-07-26 |
0.7864 USDT |
277,116.7250 |
0.7348 USDT |
0.7267 USDT |
0.8773 USDT |
0.8001 USDT |
| 2022-07-25 |
0.6531 USDT |
190,005.7308 |
0.6201 USDT |
0.5916 USDT |
0.7196 USDT |
0.6329 USDT |
| 2022-07-24 |
0.6162 USDT |
118,487.0700 |
0.6834 USDT |
0.5582 USDT |
0.6834 USDT |
0.6141 USDT |
| 2022-07-23 |
0.7019 USDT |
187,360.8442 |
0.6719 USDT |
0.6337 USDT |
0.7676 USDT |
0.6918 USDT |
| 2022-07-22 |
0.5944 USDT |
350,990.2612 |
0.6011 USDT |
0.5108 USDT |
0.7070 USDT |
0.6746 USDT |
| 2022-07-21 |
0.6314 USDT |
318,388.8488 |
0.6134 USDT |
0.5658 USDT |
0.6851 USDT |
0.5864 USDT |
| 2022-07-20 |
0.4978 USDT |
205,155.6255 |
0.5090 USDT |
0.4381 USDT |
0.5905 USDT |
0.5905 USDT |
| 2022-07-19 |
0.4872 USDT |
578,200.8238 |
0.4256 USDT |
0.3810 USDT |
0.5430 USDT |
0.4812 USDT |
| 2022-07-18 |
0.5516 USDT |
591,421.5523 |
1.0379 USDT |
0.4346 USDT |
1.0472 USDT |
0.4797 USDT |
| 2022-07-17 |
0.9636 USDT |
93,449.1563 |
0.9280 USDT |
0.9000 USDT |
1.0403 USDT |
1.0035 USDT |
| 2022-07-16 |
1.0033 USDT |
150,392.9393 |
0.9930 USDT |
0.8537 USDT |
1.1095 USDT |
0.8959 USDT |
| 2022-07-15 |
0.9362 USDT |
113,543.1831 |
0.9112 USDT |
0.8752 USDT |
0.9969 USDT |
0.9733 USDT |
| 2022-07-14 |
1.0618 USDT |
189,236.3125 |
1.1472 USDT |
0.9051 USDT |
1.1913 USDT |
1.0027 USDT |
| 2022-07-13 |
1.2853 USDT |
200,203.6297 |
1.3245 USDT |
1.1284 USDT |
1.5152 USDT |
1.2640 USDT |
| 2022-07-12 |
1.3137 USDT |
125,799.1507 |
1.4000 USDT |
1.1799 USDT |
1.4146 USDT |
1.2325 USDT |
| 2022-07-11 |
1.2331 USDT |
278,000.6527 |
1.0303 USDT |
1.0282 USDT |
1.3018 USDT |
1.2916 USDT |
| 2022-07-10 |
0.9812 USDT |
284,810.3716 |
0.8812 USDT |
0.8657 USDT |
1.0638 USDT |
1.0197 USDT |
| 2022-07-09 |
0.8460 USDT |
175,560.2478 |
0.8760 USDT |
0.7847 USDT |
0.9404 USDT |
0.8830 USDT |