Identifier on Kucoin: G-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-15 |
0.0294 USDT |
86,332.7000 |
0.0286 USDT |
0.0280 USDT |
0.0299 USDT |
0.0293 USDT |
| 2024-11-14 |
0.0307 USDT |
2,669,839.2000 |
0.0303 USDT |
0.0283 USDT |
0.0320 USDT |
0.0288 USDT |
| 2024-11-13 |
0.0304 USDT |
1,012,931.3000 |
0.0317 USDT |
0.0287 USDT |
0.0321 USDT |
0.0304 USDT |
| 2024-11-12 |
0.0313 USDT |
697,911.8000 |
0.0333 USDT |
0.0297 USDT |
0.0334 USDT |
0.0305 USDT |
| 2024-11-11 |
0.0320 USDT |
1,240,387.9000 |
0.0321 USDT |
0.0308 USDT |
0.0330 USDT |
0.0329 USDT |
| 2024-11-10 |
0.0320 USDT |
509,702.0000 |
0.0316 USDT |
0.0307 USDT |
0.0328 USDT |
0.0323 USDT |
| 2024-11-09 |
0.0309 USDT |
956,296.6000 |
0.0292 USDT |
0.0292 USDT |
0.0319 USDT |
0.0311 USDT |
| 2024-11-08 |
0.0287 USDT |
142,456.5000 |
0.0294 USDT |
0.0281 USDT |
0.0294 USDT |
0.0289 USDT |
| 2024-11-07 |
0.0295 USDT |
483,468.0000 |
0.0296 USDT |
0.0288 USDT |
0.0302 USDT |
0.0288 USDT |
| 2024-11-06 |
0.0285 USDT |
812,563.6000 |
0.0278 USDT |
0.0277 USDT |
0.0291 USDT |
0.0290 USDT |
| 2024-11-05 |
0.0276 USDT |
242,578.9000 |
0.0270 USDT |
0.0270 USDT |
0.0284 USDT |
0.0274 USDT |
| 2024-11-04 |
0.0279 USDT |
451,123.7000 |
0.0286 USDT |
0.0274 USDT |
0.0286 USDT |
0.0276 USDT |
| 2024-11-03 |
0.0283 USDT |
564,241.5000 |
0.0292 USDT |
0.0273 USDT |
0.0297 USDT |
0.0277 USDT |
| 2024-11-02 |
0.0293 USDT |
2,726,121.5000 |
0.0292 USDT |
0.0283 USDT |
0.0300 USDT |
0.0288 USDT |
| 2024-11-01 |
0.0293 USDT |
550,124.9000 |
0.0297 USDT |
0.0286 USDT |
0.0299 USDT |
0.0293 USDT |
| 2024-10-31 |
0.0304 USDT |
170,920.6000 |
0.0312 USDT |
0.0295 USDT |
0.0312 USDT |
0.0296 USDT |
| 2024-10-30 |
0.0315 USDT |
1,180,689.1000 |
0.0312 USDT |
0.0308 USDT |
0.0320 USDT |
0.0311 USDT |
| 2024-10-29 |
0.0304 USDT |
127,400.4000 |
0.0297 USDT |
0.0297 USDT |
0.0312 USDT |
0.0310 USDT |
| 2024-10-28 |
0.0293 USDT |
491,466.6000 |
0.0301 USDT |
0.0286 USDT |
0.0301 USDT |
0.0300 USDT |
| 2024-10-27 |
0.0302 USDT |
981,434.1000 |
0.0303 USDT |
0.0297 USDT |
0.0311 USDT |
0.0303 USDT |
| 2024-10-26 |
0.0295 USDT |
378,995.1000 |
0.0292 USDT |
0.0290 USDT |
0.0300 USDT |
0.0297 USDT |
| 2024-10-25 |
0.0317 USDT |
596,284.9000 |
0.0320 USDT |
0.0296 USDT |
0.0326 USDT |
0.0296 USDT |
| 2024-10-24 |
0.0317 USDT |
27,468.2000 |
0.0320 USDT |
0.0310 USDT |
0.0321 USDT |
0.0318 USDT |
| 2024-10-23 |
0.0314 USDT |
194,859.3000 |
0.0326 USDT |
0.0307 USDT |
0.0326 USDT |
0.0317 USDT |
| 2024-10-22 |
0.0327 USDT |
289,598.5000 |
0.0329 USDT |
0.0322 USDT |
0.0332 USDT |
0.0326 USDT |
| 2024-10-21 |
0.0334 USDT |
313,008.1000 |
0.0346 USDT |
0.0328 USDT |
0.0346 USDT |
0.0331 USDT |
| 2024-10-20 |
0.0340 USDT |
213,376.0000 |
0.0335 USDT |
0.0335 USDT |
0.0344 USDT |
0.0342 USDT |
| 2024-10-19 |
0.0331 USDT |
80,175.0000 |
0.0334 USDT |
0.0329 USDT |
0.0339 USDT |
0.0329 USDT |
| 2024-10-18 |
0.0329 USDT |
484,307.7000 |
0.0325 USDT |
0.0325 USDT |
0.0335 USDT |
0.0335 USDT |
| 2024-10-17 |
0.0326 USDT |
254,514.9000 |
0.0332 USDT |
0.0320 USDT |
0.0334 USDT |
0.0324 USDT |
| 2024-10-16 |
0.0338 USDT |
211,251.0000 |
0.0344 USDT |
0.0331 USDT |
0.0344 USDT |
0.0333 USDT |
| 2024-10-15 |
0.0353 USDT |
2,900,109.1000 |
0.0347 USDT |
0.0338 USDT |
0.0361 USDT |
0.0346 USDT |
| 2024-10-14 |
0.0337 USDT |
662,745.0000 |
0.0333 USDT |
0.0331 USDT |
0.0348 USDT |
0.0347 USDT |
| 2024-10-13 |
0.0332 USDT |
449,487.6000 |
0.0338 USDT |
0.0323 USDT |
0.0338 USDT |
0.0328 USDT |
| 2024-10-12 |
0.0342 USDT |
750,788.8000 |
0.0340 USDT |
0.0336 USDT |
0.0354 USDT |
0.0339 USDT |
| 2024-10-11 |
0.0327 USDT |
197,278.0000 |
0.0324 USDT |
0.0320 USDT |
0.0334 USDT |
0.0334 USDT |
| 2024-10-10 |
0.0320 USDT |
99,212.7000 |
0.0322 USDT |
0.0314 USDT |
0.0325 USDT |
0.0322 USDT |
| 2024-10-09 |
0.0332 USDT |
119,348.1000 |
0.0333 USDT |
0.0327 USDT |
0.0336 USDT |
0.0327 USDT |
| 2024-10-08 |
0.0333 USDT |
575,508.6000 |
0.0337 USDT |
0.0329 USDT |
0.0339 USDT |
0.0331 USDT |
| 2024-10-07 |
0.0345 USDT |
25,176.6000 |
0.0344 USDT |
0.0338 USDT |
0.0350 USDT |
0.0341 USDT |
| 2024-10-06 |
0.0339 USDT |
24,770.2000 |
0.0340 USDT |
0.0335 USDT |
0.0344 USDT |
0.0343 USDT |
| 2024-10-05 |
0.0337 USDT |
113,649.5000 |
0.0341 USDT |
0.0333 USDT |
0.0343 USDT |
0.0338 USDT |
| 2024-10-04 |
0.0329 USDT |
280,323.0000 |
0.0330 USDT |
0.0319 USDT |
0.0342 USDT |
0.0340 USDT |
| 2024-10-03 |
0.0326 USDT |
241,860.8000 |
0.0331 USDT |
0.0319 USDT |
0.0339 USDT |
0.0323 USDT |
| 2024-10-02 |
0.0348 USDT |
113,832.2000 |
0.0342 USDT |
0.0334 USDT |
0.0353 USDT |
0.0345 USDT |
| 2024-10-01 |
0.0363 USDT |
213,122.9000 |
0.0369 USDT |
0.0346 USDT |
0.0378 USDT |
0.0349 USDT |
| 2024-09-30 |
0.0386 USDT |
212,945.6000 |
0.0396 USDT |
0.0379 USDT |
0.0396 USDT |
0.0380 USDT |
| 2024-09-29 |
0.0397 USDT |
287,595.1000 |
0.0400 USDT |
0.0389 USDT |
0.0405 USDT |
0.0397 USDT |
| 2024-09-28 |
0.0400 USDT |
143,756.3000 |
0.0407 USDT |
0.0389 USDT |
0.0407 USDT |
0.0398 USDT |
| 2024-09-27 |
0.0410 USDT |
789,323.8000 |
0.0392 USDT |
0.0392 USDT |
0.0425 USDT |
0.0408 USDT |