Identifier on Kucoin: G-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0131 USDT |
834,636.3000 |
0.0129 USDT |
0.0128 USDT |
0.0135 USDT |
0.0131 USDT |
| 2025-04-13 |
0.0134 USDT |
2,408,877.2000 |
0.0139 USDT |
0.0130 USDT |
0.0139 USDT |
0.0130 USDT |
| 2025-04-12 |
0.0135 USDT |
1,259,987.9000 |
0.0134 USDT |
0.0133 USDT |
0.0139 USDT |
0.0138 USDT |
| 2025-04-11 |
0.0132 USDT |
1,850,088.0000 |
0.0128 USDT |
0.0128 USDT |
0.0135 USDT |
0.0133 USDT |
| 2025-04-10 |
0.0129 USDT |
405,125.3000 |
0.0131 USDT |
0.0125 USDT |
0.0131 USDT |
0.0127 USDT |
| 2025-04-09 |
0.0122 USDT |
1,369,749.3000 |
0.0119 USDT |
0.0116 USDT |
0.0133 USDT |
0.0133 USDT |
| 2025-04-08 |
0.0126 USDT |
397,929.9000 |
0.0127 USDT |
0.0123 USDT |
0.0130 USDT |
0.0123 USDT |
| 2025-04-07 |
0.0124 USDT |
1,376,615.4000 |
0.0126 USDT |
0.0117 USDT |
0.0131 USDT |
0.0127 USDT |
| 2025-04-06 |
0.0138 USDT |
871,560.7000 |
0.0141 USDT |
0.0129 USDT |
0.0141 USDT |
0.0130 USDT |
| 2025-04-05 |
0.0141 USDT |
551,711.0000 |
0.0143 USDT |
0.0139 USDT |
0.0144 USDT |
0.0140 USDT |
| 2025-04-04 |
0.0142 USDT |
1,892,169.6000 |
0.0144 USDT |
0.0139 USDT |
0.0145 USDT |
0.0141 USDT |
| 2025-04-03 |
0.0143 USDT |
370,112.8000 |
0.0141 USDT |
0.0139 USDT |
0.0148 USDT |
0.0144 USDT |
| 2025-04-02 |
0.0148 USDT |
540,238.7000 |
0.0153 USDT |
0.0144 USDT |
0.0153 USDT |
0.0148 USDT |
| 2025-04-01 |
0.0152 USDT |
158,343.7000 |
0.0150 USDT |
0.0150 USDT |
0.0156 USDT |
0.0150 USDT |
| 2025-03-31 |
0.0150 USDT |
505,437.6000 |
0.0149 USDT |
0.0147 USDT |
0.0153 USDT |
0.0152 USDT |
| 2025-03-30 |
0.0153 USDT |
433,432.2000 |
0.0151 USDT |
0.0151 USDT |
0.0154 USDT |
0.0154 USDT |
| 2025-03-29 |
0.0153 USDT |
360,601.3000 |
0.0158 USDT |
0.0149 USDT |
0.0158 USDT |
0.0150 USDT |
| 2025-03-28 |
0.0164 USDT |
1,589,413.0000 |
0.0168 USDT |
0.0154 USDT |
0.0177 USDT |
0.0155 USDT |
| 2025-03-27 |
0.0170 USDT |
986,167.8000 |
0.0166 USDT |
0.0165 USDT |
0.0173 USDT |
0.0168 USDT |
| 2025-03-26 |
0.0172 USDT |
189,827.6000 |
0.0169 USDT |
0.0169 USDT |
0.0173 USDT |
0.0169 USDT |
| 2025-03-25 |
0.0169 USDT |
322,886.9000 |
0.0170 USDT |
0.0166 USDT |
0.0171 USDT |
0.0170 USDT |
| 2025-03-24 |
0.0171 USDT |
2,489,432.7000 |
0.0166 USDT |
0.0166 USDT |
0.0178 USDT |
0.0170 USDT |
| 2025-03-23 |
0.0173 USDT |
716,593.7000 |
0.0169 USDT |
0.0167 USDT |
0.0178 USDT |
0.0172 USDT |
| 2025-03-22 |
0.0166 USDT |
2,642,022.8000 |
0.0157 USDT |
0.0157 USDT |
0.0173 USDT |
0.0167 USDT |
| 2025-03-21 |
0.0155 USDT |
78,901.0000 |
0.0155 USDT |
0.0152 USDT |
0.0156 USDT |
0.0154 USDT |
| 2025-03-20 |
0.0157 USDT |
312,554.4000 |
0.0159 USDT |
0.0155 USDT |
0.0160 USDT |
0.0157 USDT |
| 2025-03-19 |
0.0156 USDT |
93,231.0000 |
0.0154 USDT |
0.0154 USDT |
0.0159 USDT |
0.0159 USDT |
| 2025-03-18 |
0.0153 USDT |
342,183.0000 |
0.0155 USDT |
0.0151 USDT |
0.0156 USDT |
0.0154 USDT |
| 2025-03-17 |
0.0152 USDT |
48,532.7000 |
0.0151 USDT |
0.0150 USDT |
0.0155 USDT |
0.0155 USDT |
| 2025-03-16 |
0.0152 USDT |
661,963.8000 |
0.0156 USDT |
0.0148 USDT |
0.0156 USDT |
0.0150 USDT |
| 2025-03-15 |
0.0153 USDT |
476,772.9000 |
0.0154 USDT |
0.0150 USDT |
0.0155 USDT |
0.0155 USDT |
| 2025-03-14 |
0.0152 USDT |
3,668,624.9000 |
0.0146 USDT |
0.0146 USDT |
0.0155 USDT |
0.0154 USDT |
| 2025-03-13 |
0.0147 USDT |
88,609.8000 |
0.0148 USDT |
0.0145 USDT |
0.0148 USDT |
0.0146 USDT |
| 2025-03-12 |
0.0145 USDT |
828,034.7000 |
0.0145 USDT |
0.0141 USDT |
0.0151 USDT |
0.0147 USDT |
| 2025-03-11 |
0.0141 USDT |
246,242.3000 |
0.0141 USDT |
0.0135 USDT |
0.0145 USDT |
0.0142 USDT |
| 2025-03-10 |
0.0149 USDT |
159,383.1000 |
0.0148 USDT |
0.0147 USDT |
0.0156 USDT |
0.0156 USDT |
| 2025-03-09 |
0.0154 USDT |
365,097.4000 |
0.0163 USDT |
0.0149 USDT |
0.0164 USDT |
0.0151 USDT |
| 2025-03-08 |
0.0165 USDT |
80,857.2000 |
0.0165 USDT |
0.0163 USDT |
0.0167 USDT |
0.0164 USDT |
| 2025-03-07 |
0.0167 USDT |
649,913.1000 |
0.0169 USDT |
0.0161 USDT |
0.0173 USDT |
0.0170 USDT |
| 2025-03-06 |
0.0173 USDT |
356,507.9000 |
0.0173 USDT |
0.0168 USDT |
0.0175 USDT |
0.0168 USDT |
| 2025-03-05 |
0.0170 USDT |
146,902.5000 |
0.0168 USDT |
0.0165 USDT |
0.0173 USDT |
0.0172 USDT |
| 2025-03-04 |
0.0163 USDT |
1,562,578.4000 |
0.0173 USDT |
0.0155 USDT |
0.0173 USDT |
0.0166 USDT |
| 2025-03-03 |
0.0192 USDT |
855,293.2000 |
0.0206 USDT |
0.0181 USDT |
0.0206 USDT |
0.0181 USDT |
| 2025-03-02 |
0.0202 USDT |
687,903.7000 |
0.0199 USDT |
0.0195 USDT |
0.0208 USDT |
0.0206 USDT |
| 2025-03-01 |
0.0206 USDT |
1,041,152.9000 |
0.0215 USDT |
0.0198 USDT |
0.0218 USDT |
0.0199 USDT |
| 2025-02-28 |
0.0210 USDT |
5,654,291.3000 |
0.0211 USDT |
0.0191 USDT |
0.0230 USDT |
0.0214 USDT |
| 2025-02-27 |
0.0217 USDT |
7,477,924.3000 |
0.0207 USDT |
0.0207 USDT |
0.0228 USDT |
0.0207 USDT |
| 2025-02-26 |
0.0203 USDT |
3,345,666.9000 |
0.0189 USDT |
0.0189 USDT |
0.0210 USDT |
0.0205 USDT |
| 2025-02-25 |
0.0181 USDT |
595,770.9000 |
0.0182 USDT |
0.0175 USDT |
0.0188 USDT |
0.0188 USDT |
| 2025-02-24 |
0.0191 USDT |
935,475.0000 |
0.0197 USDT |
0.0183 USDT |
0.0197 USDT |
0.0184 USDT |