Identifier on Huobi: gcoinusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-08 |
0.0698 USDT |
13,106.3432 GCOIN |
0.0656 USDT |
0.0656 USDT |
0.0656 USDT |
0.0687 USDT |
| 2022-10-07 |
0.0672 USDT |
14,111.6539 GCOIN |
0.0614 USDT |
0.0593 USDT |
0.0593 USDT |
0.0653 USDT |
| 2022-10-06 |
0.0691 USDT |
52,437.2174 GCOIN |
0.0718 USDT |
0.0650 USDT |
0.0652 USDT |
0.0652 USDT |
| 2022-10-05 |
0.0676 USDT |
107,479.4838 GCOIN |
0.0650 USDT |
0.0650 USDT |
0.0662 USDT |
0.0675 USDT |
| 2022-10-04 |
0.0634 USDT |
206,174.9298 GCOIN |
0.0595 USDT |
0.0592 USDT |
0.0617 USDT |
0.0650 USDT |
| 2022-10-03 |
0.0609 USDT |
132,995.5153 GCOIN |
0.0593 USDT |
0.0591 USDT |
0.0591 USDT |
0.0592 USDT |
| 2022-10-02 |
0.0596 USDT |
23,913.9842 GCOIN |
0.0582 USDT |
0.0570 USDT |
0.0570 USDT |
0.0592 USDT |
| 2022-10-01 |
0.0605 USDT |
24,154.6210 GCOIN |
0.0631 USDT |
0.0552 USDT |
0.0586 USDT |
0.0586 USDT |
| 2022-09-30 |
0.0614 USDT |
26,913.9072 GCOIN |
0.0617 USDT |
0.0588 USDT |
0.0588 USDT |
0.0617 USDT |
| 2022-09-29 |
0.0601 USDT |
81,413.5196 GCOIN |
0.0614 USDT |
0.0585 USDT |
0.0600 USDT |
0.0616 USDT |
| 2022-09-28 |
0.0704 USDT |
668,944.9854 GCOIN |
0.0560 USDT |
0.0340 USDT |
0.0499 USDT |
0.0572 USDT |
| 2022-09-27 |
0.0524 USDT |
4,855.3147 GCOIN |
0.0560 USDT |
0.0510 USDT |
0.0528 USDT |
0.0560 USDT |
| 2022-09-26 |
0.0565 USDT |
13,737.5668 GCOIN |
0.0544 USDT |
0.0531 USDT |
0.0531 USDT |
0.0592 USDT |
| 2022-09-25 |
0.0588 USDT |
13,954.9744 GCOIN |
0.0590 USDT |
0.0557 USDT |
0.0572 USDT |
0.0572 USDT |
| 2022-09-24 |
0.0608 USDT |
21,154.2451 GCOIN |
0.0580 USDT |
0.0579 USDT |
0.0580 USDT |
0.0610 USDT |
| 2022-09-23 |
0.0583 USDT |
3,809.5666 GCOIN |
0.0537 USDT |
0.0537 USDT |
0.0537 USDT |
0.0575 USDT |
| 2022-09-22 |
0.0584 USDT |
72,512.8216 GCOIN |
0.0535 USDT |
0.0535 USDT |
0.0535 USDT |
0.0537 USDT |
| 2022-09-21 |
0.0597 USDT |
192,978.4703 GCOIN |
0.0600 USDT |
0.0572 USDT |
0.0580 USDT |
0.0585 USDT |
| 2022-09-20 |
0.0616 USDT |
76,214.2237 GCOIN |
0.0620 USDT |
0.0584 USDT |
0.0595 USDT |
0.0600 USDT |
| 2022-09-19 |
0.0613 USDT |
267,192.1112 GCOIN |
0.0621 USDT |
0.0596 USDT |
0.0597 USDT |
0.0619 USDT |
| 2022-09-18 |
0.0655 USDT |
594,950.8271 GCOIN |
0.0656 USDT |
0.0624 USDT |
0.0633 USDT |
0.0633 USDT |
| 2022-09-17 |
0.0643 USDT |
6,497,904.2864 GCOIN |
0.0639 USDT |
0.0625 USDT |
0.0639 USDT |
0.0655 USDT |
| 2022-09-16 |
0.0651 USDT |
11,814,302.6339 GCOIN |
0.0665 USDT |
0.0627 USDT |
0.0639 USDT |
0.0640 USDT |
| 2022-09-15 |
0.0706 USDT |
16,479,646.0880 GCOIN |
0.0717 USDT |
0.0655 USDT |
0.0669 USDT |
0.0665 USDT |
| 2022-09-14 |
0.0728 USDT |
24,915,715.6171 GCOIN |
0.0745 USDT |
0.0705 USDT |
0.0722 USDT |
0.0716 USDT |
| 2022-09-13 |
0.0781 USDT |
35,741,816.9079 GCOIN |
0.0801 USDT |
0.0733 USDT |
0.0757 USDT |
0.0756 USDT |
| 2022-09-12 |
0.0814 USDT |
36,717,496.8251 GCOIN |
0.0832 USDT |
0.0786 USDT |
0.0802 USDT |
0.0809 USDT |
| 2022-09-11 |
0.0830 USDT |
45,336,871.5120 GCOIN |
0.0822 USDT |
0.0814 USDT |
0.0826 USDT |
0.0837 USDT |
| 2022-09-10 |
0.0826 USDT |
37,844,946.4553 GCOIN |
0.0827 USDT |
0.0801 USDT |
0.0825 USDT |
0.0833 USDT |
| 2022-09-09 |
0.0824 USDT |
37,338,743.0355 GCOIN |
0.0818 USDT |
0.0786 USDT |
0.0810 USDT |
0.0827 USDT |
| 2022-09-08 |
0.0809 USDT |
43,445,168.8583 GCOIN |
0.0803 USDT |
0.0757 USDT |
0.0807 USDT |
0.0810 USDT |
| 2022-09-07 |
0.0774 USDT |
39,455,888.6090 GCOIN |
0.0771 USDT |
0.0742 USDT |
0.0760 USDT |
0.0813 USDT |
| 2022-09-06 |
0.0813 USDT |
27,433,558.9984 GCOIN |
0.0811 USDT |
0.0765 USDT |
0.0787 USDT |
0.0776 USDT |
| 2022-09-05 |
0.0811 USDT |
36,953,382.0316 GCOIN |
0.0807 USDT |
0.0786 USDT |
0.0806 USDT |
0.0820 USDT |
| 2022-09-04 |
0.0787 USDT |
15,924,825.2884 GCOIN |
0.0790 USDT |
0.0773 USDT |
0.0781 USDT |
0.0793 USDT |
| 2022-09-03 |
0.0803 USDT |
15,657,379.2514 GCOIN |
0.0811 USDT |
0.0769 USDT |
0.0792 USDT |
0.0792 USDT |
| 2022-09-02 |
0.0834 USDT |
16,091,349.6915 GCOIN |
0.0833 USDT |
0.0802 USDT |
0.0825 USDT |
0.0820 USDT |
| 2022-09-01 |
0.0842 USDT |
16,241,502.7308 GCOIN |
0.0862 USDT |
0.0803 USDT |
0.0812 USDT |
0.0836 USDT |
| 2022-08-31 |
0.0885 USDT |
21,244,996.5255 GCOIN |
0.0889 USDT |
0.0833 USDT |
0.0877 USDT |
0.0885 USDT |
| 2022-08-30 |
0.0921 USDT |
37,036,821.7108 GCOIN |
0.0918 USDT |
0.0849 USDT |
0.0861 USDT |
0.0889 USDT |
| 2022-08-29 |
0.0897 USDT |
38,482,271.5099 GCOIN |
0.0880 USDT |
0.0840 USDT |
0.0886 USDT |
0.0920 USDT |
| 2022-08-28 |
0.0906 USDT |
28,656,258.1254 GCOIN |
0.0910 USDT |
0.0873 USDT |
0.0905 USDT |
0.0914 USDT |
| 2022-08-27 |
0.0915 USDT |
33,418,089.8031 GCOIN |
0.0989 USDT |
0.0884 USDT |
0.0909 USDT |
0.0910 USDT |
| 2022-08-26 |
0.1090 USDT |
31,865,696.7159 GCOIN |
0.1130 USDT |
0.0976 USDT |
0.0998 USDT |
0.0985 USDT |
| 2022-08-25 |
0.1141 USDT |
22,482,666.5115 GCOIN |
0.1072 USDT |
0.1051 USDT |
0.1077 USDT |
0.1118 USDT |
| 2022-08-24 |
0.1060 USDT |
15,544,461.6234 GCOIN |
0.1109 USDT |
0.1018 USDT |
0.1049 USDT |
0.1069 USDT |
| 2022-08-23 |
0.1183 USDT |
4,602,744.9442 GCOIN |
0.1351 USDT |
0.1098 USDT |
0.1124 USDT |
0.1110 USDT |
| 2022-08-22 |
0.1303 USDT |
497,970.6433 GCOIN |
0.1196 USDT |
0.1196 USDT |
0.1196 USDT |
0.1362 USDT |
| 2022-08-21 |
0.1233 USDT |
1,153.2978 GCOIN |
0.1157 USDT |
0.1151 USDT |
0.1151 USDT |
0.1196 USDT |
| 2022-08-20 |
0.1398 USDT |
717.4290 GCOIN |
0.1262 USDT |
0.1035 USDT |
0.1101 USDT |
0.1157 USDT |