Identifier on Kucoin: GMT3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |