Identifier on Kucoin: GMT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.0375 USDT |
45,356.0992 |
0.0405 USDT |
0.0359 USDT |
0.0405 USDT |
0.0363 USDT |
| 2023-10-19 |
0.0413 USDT |
21,995.4354 |
0.0400 USDT |
0.0400 USDT |
0.0426 USDT |
0.0406 USDT |
| 2023-10-18 |
0.0402 USDT |
58,667.8429 |
0.0391 USDT |
0.0391 USDT |
0.0415 USDT |
0.0391 USDT |
| 2023-10-17 |
0.0369 USDT |
16,246.1834 |
0.0363 USDT |
0.0363 USDT |
0.0408 USDT |
0.0387 USDT |
| 2023-10-16 |
0.0362 USDT |
40,835.8941 |
0.0367 USDT |
0.0336 USDT |
0.0383 USDT |
0.0367 USDT |
| 2023-10-15 |
0.0374 USDT |
5,064.0026 |
0.0360 USDT |
0.0360 USDT |
0.0383 USDT |
0.0383 USDT |
| 2023-10-14 |
0.0375 USDT |
10,311.3324 |
0.0385 USDT |
0.0359 USDT |
0.0385 USDT |
0.0375 USDT |
| 2023-10-13 |
0.0388 USDT |
106,379.0800 |
0.0422 USDT |
0.0357 USDT |
0.0422 USDT |
0.0411 USDT |
| 2023-10-12 |
0.0413 USDT |
39,110.5977 |
0.0413 USDT |
0.0404 USDT |
0.0424 USDT |
0.0408 USDT |
| 2023-10-11 |
0.0426 USDT |
57,309.7518 |
0.0416 USDT |
0.0404 USDT |
0.0437 USDT |
0.0418 USDT |
| 2023-10-10 |
0.0404 USDT |
54,890.8842 |
0.0401 USDT |
0.0396 USDT |
0.0415 USDT |
0.0396 USDT |
| 2023-10-09 |
0.0375 USDT |
109,613.8045 |
0.0345 USDT |
0.0339 USDT |
0.0411 USDT |
0.0388 USDT |
| 2023-10-08 |
0.0344 USDT |
133,010.2199 |
0.0334 USDT |
0.0327 USDT |
0.0348 USDT |
0.0327 USDT |
| 2023-10-07 |
0.0336 USDT |
619.5333 |
0.0339 USDT |
0.0335 USDT |
0.0339 USDT |
0.0335 USDT |
| 2023-10-06 |
0.0350 USDT |
6,454.8854 |
0.0355 USDT |
0.0330 USDT |
0.0355 USDT |
0.0330 USDT |
| 2023-10-05 |
0.0349 USDT |
3,105.7416 |
0.0349 USDT |
0.0338 USDT |
0.0372 USDT |
0.0358 USDT |
| 2023-10-04 |
0.0354 USDT |
11,387.9120 |
0.0344 USDT |
0.0344 USDT |
0.0375 USDT |
0.0351 USDT |
| 2023-10-03 |
0.0307 USDT |
21,940.0362 |
0.0318 USDT |
0.0297 USDT |
0.0321 USDT |
0.0321 USDT |
| 2023-10-02 |
0.0288 USDT |
311,672.6382 |
0.0283 USDT |
0.0282 USDT |
0.0331 USDT |
0.0318 USDT |
| 2023-10-01 |
0.0299 USDT |
18,135.1164 |
0.0316 USDT |
0.0279 USDT |
0.0316 USDT |
0.0279 USDT |
| 2023-09-30 |
0.0312 USDT |
19,648.1073 |
0.0313 USDT |
0.0301 USDT |
0.0328 USDT |
0.0304 USDT |
| 2023-09-29 |
0.0320 USDT |
94,970.6846 |
0.0343 USDT |
0.0315 USDT |
0.0343 USDT |
0.0325 USDT |
| 2023-09-28 |
0.0359 USDT |
72,148.2784 |
0.0372 USDT |
0.0340 USDT |
0.0373 USDT |
0.0346 USDT |
| 2023-09-27 |
0.0369 USDT |
21,948.6603 |
0.0359 USDT |
0.0356 USDT |
0.0391 USDT |
0.0375 USDT |
| 2023-09-26 |
0.0358 USDT |
786,153.9112 |
0.0364 USDT |
0.0344 USDT |
0.0370 USDT |
0.0364 USDT |
| 2023-09-25 |
0.0387 USDT |
15,617.0747 |
0.0392 USDT |
0.0360 USDT |
0.0400 USDT |
0.0362 USDT |
| 2023-09-24 |
0.0370 USDT |
29,330.2954 |
0.0355 USDT |
0.0334 USDT |
0.0377 USDT |
0.0377 USDT |
| 2023-09-23 |
0.0367 USDT |
68,816.7105 |
0.0368 USDT |
0.0360 USDT |
0.0385 USDT |
0.0366 USDT |
| 2023-09-22 |
0.0378 USDT |
27,109.7265 |
0.0388 USDT |
0.0370 USDT |
0.0392 USDT |
0.0370 USDT |
| 2023-09-21 |
0.0361 USDT |
68,711.8213 |
0.0351 USDT |
0.0328 USDT |
0.0392 USDT |
0.0381 USDT |
| 2023-09-20 |
0.0356 USDT |
7,105.2810 |
0.0340 USDT |
0.0330 USDT |
0.0375 USDT |
0.0359 USDT |
| 2023-09-19 |
0.0346 USDT |
27,173.0482 |
0.0347 USDT |
0.0345 USDT |
0.0352 USDT |
0.0345 USDT |
| 2023-09-18 |
0.0360 USDT |
15,563.7317 |
0.0381 USDT |
0.0329 USDT |
0.0385 USDT |
0.0345 USDT |
| 2023-09-17 |
0.0350 USDT |
727,304.3961 |
0.0343 USDT |
0.0339 USDT |
0.0381 USDT |
0.0381 USDT |
| 2023-09-16 |
0.0350 USDT |
21,164.4217 |
0.0354 USDT |
0.0336 USDT |
0.0357 USDT |
0.0345 USDT |
| 2023-09-15 |
0.0381 USDT |
106,569.5544 |
0.0379 USDT |
0.0352 USDT |
0.0389 USDT |
0.0375 USDT |
| 2023-09-14 |
0.0425 USDT |
608,602.8036 |
0.0436 USDT |
0.0365 USDT |
0.0436 USDT |
0.0375 USDT |
| 2023-09-13 |
0.0436 USDT |
2,537,210.2357 |
0.0442 USDT |
0.0415 USDT |
0.0454 USDT |
0.0434 USDT |
| 2023-09-12 |
0.0435 USDT |
57,494.7080 |
0.0457 USDT |
0.0407 USDT |
0.0471 USDT |
0.0445 USDT |
| 2023-09-11 |
0.0441 USDT |
147,094.0212 |
0.0398 USDT |
0.0398 USDT |
0.0476 USDT |
0.0460 USDT |
| 2023-09-10 |
0.0397 USDT |
19,882.6652 |
0.0347 USDT |
0.0347 USDT |
0.0412 USDT |
0.0391 USDT |
| 2023-09-09 |
0.0343 USDT |
6,029.1010 |
0.0340 USDT |
0.0339 USDT |
0.0348 USDT |
0.0347 USDT |
| 2023-09-08 |
0.0343 USDT |
3,505.5267 |
0.0335 USDT |
0.0323 USDT |
0.0347 USDT |
0.0339 USDT |
| 2023-09-07 |
0.0352 USDT |
7,431.5689 |
0.0353 USDT |
0.0331 USDT |
0.0369 USDT |
0.0331 USDT |
| 2023-09-06 |
0.0356 USDT |
81,417.9875 |
0.0363 USDT |
0.0333 USDT |
0.0379 USDT |
0.0354 USDT |
| 2023-09-05 |
0.0381 USDT |
253,282.5347 |
0.0383 USDT |
0.0357 USDT |
0.0395 USDT |
0.0357 USDT |
| 2023-09-04 |
0.0382 USDT |
31,195.5728 |
0.0387 USDT |
0.0369 USDT |
0.0398 USDT |
0.0394 USDT |
| 2023-09-03 |
0.0388 USDT |
920,789.0735 |
0.0389 USDT |
0.0377 USDT |
0.0400 USDT |
0.0386 USDT |
| 2023-09-02 |
0.0384 USDT |
21,203.4129 |
0.0384 USDT |
0.0373 USDT |
0.0406 USDT |
0.0390 USDT |
| 2023-09-01 |
0.0368 USDT |
128,929.1199 |
0.0366 USDT |
0.0360 USDT |
0.0402 USDT |
0.0382 USDT |