Identifier on Kucoin: GMT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-08 |
0.9097 USDT |
406,308.7841 |
0.8663 USDT |
0.7878 USDT |
1.0010 USDT |
0.8988 USDT |
| 2022-07-07 |
0.9717 USDT |
355,163.7382 |
1.0250 USDT |
0.7608 USDT |
1.0898 USDT |
0.7813 USDT |
| 2022-07-06 |
1.1624 USDT |
418,762.0489 |
1.2961 USDT |
0.9501 USDT |
1.3797 USDT |
1.0113 USDT |
| 2022-07-05 |
1.2349 USDT |
582,111.9686 |
1.3740 USDT |
0.9300 USDT |
1.4677 USDT |
1.0998 USDT |
| 2022-07-04 |
1.8995 USDT |
86,022.1123 |
1.9228 USDT |
1.6845 USDT |
2.0735 USDT |
1.7630 USDT |
| 2022-07-03 |
1.9223 USDT |
85,914.0634 |
1.9502 USDT |
1.7268 USDT |
2.0700 USDT |
1.8512 USDT |
| 2022-07-02 |
2.0328 USDT |
108,332.3065 |
1.8200 USDT |
1.7630 USDT |
2.1999 USDT |
1.9679 USDT |
| 2022-07-01 |
1.7377 USDT |
193,596.4521 |
1.7451 USDT |
1.4456 USDT |
2.0273 USDT |
1.7841 USDT |
| 2022-06-30 |
1.9909 USDT |
175,884.0663 |
1.5866 USDT |
1.5469 USDT |
2.2690 USDT |
2.0379 USDT |
| 2022-06-29 |
1.6024 USDT |
165,557.2183 |
1.6129 USDT |
1.3550 USDT |
1.8254 USDT |
1.5390 USDT |
| 2022-06-28 |
1.3517 USDT |
200,095.1800 |
1.2311 USDT |
1.1704 USDT |
1.5488 USDT |
1.4967 USDT |
| 2022-06-27 |
1.3438 USDT |
260,922.5156 |
1.4547 USDT |
1.1150 USDT |
1.5580 USDT |
1.2161 USDT |
| 2022-06-26 |
1.0839 USDT |
638,378.3152 |
1.3043 USDT |
0.8502 USDT |
1.3800 USDT |
1.2647 USDT |
| 2022-06-25 |
2.0833 USDT |
97,068.7344 |
2.5499 USDT |
1.5117 USDT |
2.7195 USDT |
1.6495 USDT |
| 2022-06-24 |
2.6767 USDT |
34,641.6377 |
2.7692 USDT |
2.3688 USDT |
2.9040 USDT |
2.5757 USDT |
| 2022-06-23 |
3.3835 USDT |
30,888.7868 |
4.0909 USDT |
3.0500 USDT |
4.1035 USDT |
3.1223 USDT |
| 2022-06-22 |
3.5247 USDT |
76,187.9136 |
3.6117 USDT |
2.9497 USDT |
4.0629 USDT |
3.7430 USDT |
| 2022-06-21 |
2.8836 USDT |
78,220.4597 |
3.7184 USDT |
2.4100 USDT |
3.9353 USDT |
3.0299 USDT |
| 2022-06-20 |
3.7079 USDT |
168,389.0252 |
3.8477 USDT |
2.6318 USDT |
4.6167 USDT |
3.8452 USDT |
| 2022-06-19 |
7.4888 USDT |
45,615.0812 |
10.6811 USDT |
3.3576 USDT |
11.7000 USDT |
4.1891 USDT |
| 2022-06-18 |
11.7572 USDT |
12,538.5091 |
10.1834 USDT |
9.6006 USDT |
13.3317 USDT |
11.7016 USDT |
| 2022-06-17 |
10.3168 USDT |
19,029.1444 |
11.7111 USDT |
8.8456 USDT |
12.1816 USDT |
10.2337 USDT |
| 2022-06-16 |
10.1727 USDT |
26,480.5853 |
8.4840 USDT |
7.9689 USDT |
12.0327 USDT |
11.2021 USDT |
| 2022-06-15 |
11.9183 USDT |
35,955.7321 |
10.8334 USDT |
8.8000 USDT |
14.3894 USDT |
9.8846 USDT |
| 2022-06-14 |
11.8506 USDT |
32,983.9036 |
16.3902 USDT |
7.8114 USDT |
18.5899 USDT |
11.5430 USDT |
| 2022-06-13 |
17.0444 USDT |
44,683.5492 |
13.2000 USDT |
12.5864 USDT |
20.0000 USDT |
17.8096 USDT |
| 2022-06-12 |
10.8633 USDT |
24,399.7769 |
8.5336 USDT |
8.1861 USDT |
12.5000 USDT |
11.2067 USDT |
| 2022-06-11 |
7.6024 USDT |
14,864.3734 |
6.3425 USDT |
5.7838 USDT |
9.1404 USDT |
8.3147 USDT |
| 2022-06-10 |
5.7705 USDT |
24,069.6966 |
5.0563 USDT |
4.9973 USDT |
6.6263 USDT |
6.3458 USDT |
| 2022-06-09 |
4.9398 USDT |
27,013.2036 |
5.5023 USDT |
4.2001 USDT |
5.7180 USDT |
5.0799 USDT |
| 2022-06-08 |
4.8270 USDT |
49,599.9892 |
5.7511 USDT |
3.8600 USDT |
6.1184 USDT |
5.3586 USDT |