Identifier on Kucoin: GMT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0014 USDT |
4,052,505.7732 |
0.0014 USDT |
0.0013 USDT |
0.0015 USDT |
0.0014 USDT |
| 2023-12-08 |
0.0016 USDT |
930,838.5494 |
0.0016 USDT |
0.0015 USDT |
0.0017 USDT |
0.0015 USDT |
| 2023-12-07 |
0.0016 USDT |
3,133,368.9763 |
0.0017 USDT |
0.0015 USDT |
0.0019 USDT |
0.0015 USDT |
| 2023-12-06 |
0.0016 USDT |
5,471,040.8834 |
0.0015 USDT |
0.0014 USDT |
0.0018 USDT |
0.0017 USDT |
| 2023-12-05 |
0.0015 USDT |
5,025,476.6592 |
0.0019 USDT |
0.0013 USDT |
0.0019 USDT |
0.0014 USDT |
| 2023-12-04 |
0.0019 USDT |
2,584,229.2518 |
0.0018 USDT |
0.0017 USDT |
0.0023 USDT |
0.0020 USDT |
| 2023-12-03 |
0.0018 USDT |
676,600.8013 |
0.0018 USDT |
0.0017 USDT |
0.0019 USDT |
0.0018 USDT |
| 2023-12-02 |
0.0019 USDT |
1,479,307.3849 |
0.0022 USDT |
0.0016 USDT |
0.0022 USDT |
0.0018 USDT |
| 2023-12-01 |
0.0022 USDT |
569,203.5856 |
0.0023 USDT |
0.0021 USDT |
0.0024 USDT |
0.0023 USDT |
| 2023-11-30 |
0.0022 USDT |
1,319,719.0219 |
0.0021 USDT |
0.0021 USDT |
0.0024 USDT |
0.0022 USDT |
| 2023-11-29 |
0.0021 USDT |
2,381,443.8816 |
0.0018 USDT |
0.0017 USDT |
0.0021 USDT |
0.0021 USDT |
| 2023-11-28 |
0.0019 USDT |
7,707,327.6355 |
0.0018 USDT |
0.0017 USDT |
0.0022 USDT |
0.0018 USDT |
| 2023-11-27 |
0.0017 USDT |
16,275,835.5027 |
0.0014 USDT |
0.0013 USDT |
0.0019 USDT |
0.0018 USDT |
| 2023-11-26 |
0.0012 USDT |
38,400,786.2298 |
0.0012 USDT |
0.0010 USDT |
0.0014 USDT |
0.0013 USDT |
| 2023-11-25 |
0.0014 USDT |
39,332,552.6123 |
0.0023 USDT |
0.0012 USDT |
0.0025 USDT |
0.0013 USDT |
| 2023-11-24 |
0.0027 USDT |
1,378,787.5851 |
0.0027 USDT |
0.0024 USDT |
0.0028 USDT |
0.0024 USDT |
| 2023-11-23 |
0.0027 USDT |
6,450,312.7827 |
0.0028 USDT |
0.0024 USDT |
0.0031 USDT |
0.0028 USDT |
| 2023-11-22 |
0.0032 USDT |
8,009,578.6918 |
0.0036 USDT |
0.0026 USDT |
0.0038 USDT |
0.0027 USDT |
| 2023-11-21 |
0.0032 USDT |
14,128,679.4382 |
0.0037 USDT |
0.0028 USDT |
0.0037 USDT |
0.0034 USDT |
| 2023-11-20 |
0.0036 USDT |
1,661,844.5356 |
0.0036 USDT |
0.0032 USDT |
0.0038 USDT |
0.0034 USDT |
| 2023-11-19 |
0.0040 USDT |
8,201,274.5614 |
0.0041 USDT |
0.0034 USDT |
0.0043 USDT |
0.0038 USDT |
| 2023-11-18 |
0.0040 USDT |
15,482,177.5740 |
0.0038 USDT |
0.0038 USDT |
0.0048 USDT |
0.0041 USDT |
| 2023-11-17 |
0.0040 USDT |
5,970,269.6498 |
0.0044 USDT |
0.0035 USDT |
0.0047 USDT |
0.0036 USDT |
| 2023-11-16 |
0.0046 USDT |
7,260,697.7191 |
0.0041 USDT |
0.0039 USDT |
0.0050 USDT |
0.0046 USDT |
| 2023-11-15 |
0.0042 USDT |
2,359,571.0051 |
0.0045 USDT |
0.0037 USDT |
0.0050 USDT |
0.0040 USDT |
| 2023-11-14 |
0.0051 USDT |
1,057,048.9275 |
0.0066 USDT |
0.0041 USDT |
0.0070 USDT |
0.0056 USDT |
| 2023-11-13 |
0.0057 USDT |
2,053,788.4200 |
0.0052 USDT |
0.0050 USDT |
0.0064 USDT |
0.0064 USDT |
| 2023-11-12 |
0.0056 USDT |
355,298.5586 |
0.0067 USDT |
0.0049 USDT |
0.0067 USDT |
0.0052 USDT |
| 2023-11-11 |
0.0057 USDT |
452,542.0904 |
0.0055 USDT |
0.0053 USDT |
0.0067 USDT |
0.0056 USDT |
| 2023-11-10 |
0.0066 USDT |
573,647.2686 |
0.0068 USDT |
0.0057 USDT |
0.0076 USDT |
0.0059 USDT |
| 2023-11-09 |
0.0068 USDT |
1,238,771.6988 |
0.0066 USDT |
0.0050 USDT |
0.0088 USDT |
0.0081 USDT |
| 2023-11-08 |
0.0069 USDT |
1,121,106.6778 |
0.0070 USDT |
0.0060 USDT |
0.0079 USDT |
0.0072 USDT |
| 2023-11-07 |
0.0065 USDT |
7,244,879.9693 |
0.0063 USDT |
0.0055 USDT |
0.0078 USDT |
0.0069 USDT |
| 2023-11-06 |
0.0061 USDT |
12,064,925.5938 |
0.0100 USDT |
0.0048 USDT |
0.0100 USDT |
0.0062 USDT |
| 2023-11-05 |
0.0107 USDT |
184,609.1840 |
0.0104 USDT |
0.0099 USDT |
0.0115 USDT |
0.0104 USDT |
| 2023-11-04 |
0.0108 USDT |
456,837.9472 |
0.0122 USDT |
0.0095 USDT |
0.0130 USDT |
0.0105 USDT |
| 2023-11-03 |
0.0145 USDT |
249,674.7077 |
0.0154 USDT |
0.0122 USDT |
0.0169 USDT |
0.0126 USDT |
| 2023-11-02 |
0.0139 USDT |
361,906.6541 |
0.0133 USDT |
0.0116 USDT |
0.0160 USDT |
0.0153 USDT |
| 2023-11-01 |
0.0145 USDT |
238,753.1469 |
0.0146 USDT |
0.0125 USDT |
0.0160 USDT |
0.0134 USDT |
| 2023-10-31 |
0.0142 USDT |
445,531.4898 |
0.0127 USDT |
0.0121 USDT |
0.0162 USDT |
0.0146 USDT |
| 2023-10-30 |
0.0123 USDT |
987,550.3463 |
0.0145 USDT |
0.0109 USDT |
0.0149 USDT |
0.0127 USDT |
| 2023-10-29 |
0.0146 USDT |
673,661.6639 |
0.0194 USDT |
0.0124 USDT |
0.0208 USDT |
0.0145 USDT |
| 2023-10-28 |
0.0206 USDT |
230,922.7179 |
0.0250 USDT |
0.0190 USDT |
0.0250 USDT |
0.0192 USDT |
| 2023-10-27 |
0.0245 USDT |
69,819.1993 |
0.0234 USDT |
0.0234 USDT |
0.0259 USDT |
0.0251 USDT |
| 2023-10-26 |
0.0209 USDT |
968,206.2049 |
0.0236 USDT |
0.0193 USDT |
0.0260 USDT |
0.0233 USDT |
| 2023-10-25 |
0.0239 USDT |
127,184.3763 |
0.0246 USDT |
0.0204 USDT |
0.0277 USDT |
0.0241 USDT |
| 2023-10-24 |
0.0250 USDT |
264,789.6456 |
0.0251 USDT |
0.0216 USDT |
0.0279 USDT |
0.0259 USDT |
| 2023-10-23 |
0.0284 USDT |
117,674.4006 |
0.0302 USDT |
0.0277 USDT |
0.0315 USDT |
0.0277 USDT |
| 2023-10-22 |
0.0298 USDT |
108,838.9283 |
0.0308 USDT |
0.0287 USDT |
0.0324 USDT |
0.0321 USDT |
| 2023-10-21 |
0.0304 USDT |
165,969.8878 |
0.0348 USDT |
0.0271 USDT |
0.0356 USDT |
0.0283 USDT |