Identifier on Kucoin: GMT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-07 |
5.6648 USDT |
27,521.4705 |
4.9792 USDT |
4.8954 USDT |
6.1455 USDT |
5.7154 USDT |
| 2022-06-06 |
5.0198 USDT |
32,868.6890 |
6.7070 USDT |
4.1000 USDT |
6.8985 USDT |
5.4456 USDT |
| 2022-06-05 |
6.5243 USDT |
29,292.4759 |
5.6337 USDT |
5.5337 USDT |
7.1535 USDT |
6.6626 USDT |
| 2022-06-04 |
5.5973 USDT |
7,183.2200 |
5.4877 USDT |
5.2836 USDT |
5.8331 USDT |
5.6347 USDT |
| 2022-06-03 |
5.4325 USDT |
22,673.0303 |
4.9812 USDT |
4.7000 USDT |
5.9965 USDT |
5.5460 USDT |
| 2022-06-02 |
5.7843 USDT |
51,858.0143 |
5.5922 USDT |
4.6611 USDT |
7.0214 USDT |
5.1913 USDT |
| 2022-06-01 |
4.8871 USDT |
48,002.3612 |
3.9453 USDT |
3.8186 USDT |
6.0069 USDT |
5.6365 USDT |
| 2022-05-31 |
3.9035 USDT |
42,776.1546 |
3.4821 USDT |
3.0616 USDT |
4.5813 USDT |
4.1554 USDT |
| 2022-05-30 |
4.1656 USDT |
80,704.4778 |
6.3314 USDT |
3.2300 USDT |
6.9761 USDT |
3.8024 USDT |
| 2022-05-29 |
8.1148 USDT |
49,324.7775 |
7.6921 USDT |
5.0000 USDT |
11.2000 USDT |
7.2697 USDT |
| 2022-05-28 |
7.9392 USDT |
16,372.5751 |
7.8833 USDT |
7.0319 USDT |
9.0962 USDT |
7.5573 USDT |
| 2022-05-27 |
10.8123 USDT |
41,339.1343 |
19.2583 USDT |
6.1150 USDT |
26.8000 USDT |
8.6215 USDT |
| 2022-05-26 |
13.3812 USDT |
1,772.5764 |
12.1206 USDT |
11.7213 USDT |
16.1683 USDT |
11.9210 USDT |