Identifier on Kucoin: GAMEAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-11 |
0.0412 USDT |
269,282.6000 |
0.0453 USDT |
0.0380 USDT |
0.0479 USDT |
0.0395 USDT |
| 2025-11-10 |
0.0496 USDT |
259,733.6000 |
0.0470 USDT |
0.0469 USDT |
0.0521 USDT |
0.0479 USDT |
| 2025-11-09 |
0.0391 USDT |
153,142.3000 |
0.0391 USDT |
0.0363 USDT |
0.0437 USDT |
0.0415 USDT |
| 2025-11-08 |
0.0431 USDT |
178,933.8000 |
0.0478 USDT |
0.0389 USDT |
0.0505 USDT |
0.0398 USDT |
| 2025-11-07 |
0.0343 USDT |
811,579.0000 |
0.0305 USDT |
0.0284 USDT |
0.0414 USDT |
0.0362 USDT |
| 2025-11-06 |
0.0362 USDT |
365,079.6000 |
0.0406 USDT |
0.0300 USDT |
0.0460 USDT |
0.0319 USDT |
| 2025-11-05 |
0.0392 USDT |
163,357.8000 |
0.0412 USDT |
0.0361 USDT |
0.0416 USDT |
0.0401 USDT |
| 2025-11-04 |
0.0373 USDT |
140,602.8000 |
0.0429 USDT |
0.0336 USDT |
0.0430 USDT |
0.0362 USDT |
| 2025-11-03 |
0.0435 USDT |
407,967.8000 |
0.0526 USDT |
0.0383 USDT |
0.0526 USDT |
0.0424 USDT |
| 2025-11-02 |
0.0545 USDT |
406,046.2000 |
0.0580 USDT |
0.0488 USDT |
0.0593 USDT |
0.0497 USDT |
| 2025-11-01 |
0.0535 USDT |
779,479.0900 |
0.0365 USDT |
0.0365 USDT |
0.0611 USDT |
0.0553 USDT |
| 2025-10-31 |
0.0382 USDT |
219,632.4000 |
0.0340 USDT |
0.0337 USDT |
0.0425 USDT |
0.0390 USDT |
| 2025-10-30 |
0.0380 USDT |
413,593.2000 |
0.0440 USDT |
0.0309 USDT |
0.0487 USDT |
0.0353 USDT |
| 2025-10-29 |
0.0391 USDT |
227,321.9000 |
0.0411 USDT |
0.0369 USDT |
0.0423 USDT |
0.0408 USDT |
| 2025-10-28 |
0.0355 USDT |
694,673.7000 |
0.0296 USDT |
0.0279 USDT |
0.0423 USDT |
0.0412 USDT |
| 2025-10-27 |
0.0361 USDT |
1,065,540.2000 |
0.0418 USDT |
0.0302 USDT |
0.0426 USDT |
0.0302 USDT |
| 2025-10-26 |
0.0285 USDT |
1,343,048.1000 |
0.0319 USDT |
0.0235 USDT |
0.0340 USDT |
0.0302 USDT |
| 2025-10-25 |
0.0317 USDT |
1,976,677.9900 |
0.0227 USDT |
0.0223 USDT |
0.0367 USDT |
0.0351 USDT |
| 2025-10-24 |
0.0196 USDT |
594,105.6300 |
0.0117 USDT |
0.0117 USDT |
0.0279 USDT |
0.0184 USDT |
| 2025-10-23 |
0.0127 USDT |
30,957.2000 |
0.0123 USDT |
0.0122 USDT |
0.0130 USDT |
0.0128 USDT |
| 2025-10-22 |
0.0126 USDT |
120,555.3000 |
0.0135 USDT |
0.0117 USDT |
0.0135 USDT |
0.0120 USDT |
| 2025-10-21 |
0.0136 USDT |
271,366.3900 |
0.0140 USDT |
0.0124 USDT |
0.0147 USDT |
0.0140 USDT |
| 2025-10-20 |
0.0137 USDT |
705,988.7000 |
0.0112 USDT |
0.0112 USDT |
0.0157 USDT |
0.0134 USDT |
| 2025-10-19 |
0.0107 USDT |
64,954.8700 |
0.0105 USDT |
0.0101 USDT |
0.0115 USDT |
0.0111 USDT |
| 2025-10-18 |
0.0106 USDT |
785,658.3400 |
0.0101 USDT |
0.0095 USDT |
0.0115 USDT |
0.0103 USDT |
| 2025-10-17 |
0.0104 USDT |
174,239.2000 |
0.0117 USDT |
0.0095 USDT |
0.0127 USDT |
0.0098 USDT |
| 2025-10-16 |
0.0123 USDT |
295,116.2700 |
0.0100 USDT |
0.0100 USDT |
0.0147 USDT |
0.0121 USDT |
| 2025-10-15 |
0.0107 USDT |
203,341.8600 |
0.0111 USDT |
0.0100 USDT |
0.0114 USDT |
0.0100 USDT |
| 2025-10-14 |
0.0108 USDT |
173,871.6700 |
0.0120 USDT |
0.0102 USDT |
0.0120 USDT |
0.0112 USDT |
| 2025-10-13 |
0.0120 USDT |
378,342.7800 |
0.0109 USDT |
0.0104 USDT |
0.0147 USDT |
0.0120 USDT |
| 2025-10-12 |
0.0096 USDT |
163,824.0600 |
0.0095 USDT |
0.0092 USDT |
0.0110 USDT |
0.0108 USDT |
| 2025-10-11 |
0.0103 USDT |
358,815.2800 |
0.0095 USDT |
0.0087 USDT |
0.0155 USDT |
0.0097 USDT |
| 2025-10-10 |
0.0130 USDT |
80,176.4200 |
0.0133 USDT |
0.0125 USDT |
0.0136 USDT |
0.0125 USDT |
| 2025-10-09 |
0.0139 USDT |
73,126.2700 |
0.0154 USDT |
0.0133 USDT |
0.0154 USDT |
0.0137 USDT |
| 2025-10-08 |
0.0146 USDT |
24,280.5300 |
0.0143 USDT |
0.0143 USDT |
0.0150 USDT |
0.0150 USDT |
| 2025-10-07 |
0.0156 USDT |
52,544.8000 |
0.0171 USDT |
0.0145 USDT |
0.0173 USDT |
0.0145 USDT |
| 2025-10-06 |
0.0172 USDT |
26,428.4600 |
0.0169 USDT |
0.0165 USDT |
0.0177 USDT |
0.0169 USDT |
| 2025-10-05 |
0.0176 USDT |
38,804.6400 |
0.0173 USDT |
0.0164 USDT |
0.0195 USDT |
0.0164 USDT |
| 2025-10-04 |
0.0172 USDT |
68,465.8100 |
0.0181 USDT |
0.0164 USDT |
0.0181 USDT |
0.0170 USDT |
| 2025-10-03 |
0.0183 USDT |
245,628.4300 |
0.0188 USDT |
0.0171 USDT |
0.0188 USDT |
0.0181 USDT |
| 2025-10-02 |
0.0184 USDT |
499,625.5500 |
0.0160 USDT |
0.0159 USDT |
0.0201 USDT |
0.0192 USDT |
| 2025-10-01 |
0.0149 USDT |
84,062.0000 |
0.0132 USDT |
0.0132 USDT |
0.0162 USDT |
0.0149 USDT |
| 2025-09-30 |
0.0123 USDT |
59,573.9000 |
0.0118 USDT |
0.0117 USDT |
0.0134 USDT |
0.0132 USDT |
| 2025-09-29 |
0.0113 USDT |
5,547.4700 |
0.0111 USDT |
0.0111 USDT |
0.0116 USDT |
0.0116 USDT |
| 2025-09-28 |
0.0107 USDT |
185,511.7800 |
0.0110 USDT |
0.0104 USDT |
0.0110 USDT |
0.0110 USDT |
| 2025-09-27 |
0.0117 USDT |
853,806.8400 |
0.0114 USDT |
0.0105 USDT |
0.0187 USDT |
0.0111 USDT |
| 2025-09-26 |
0.0110 USDT |
20,899.0200 |
0.0111 USDT |
0.0108 USDT |
0.0111 USDT |
0.0109 USDT |
| 2025-09-25 |
0.0114 USDT |
53,506.2900 |
0.0120 USDT |
0.0111 USDT |
0.0120 USDT |
0.0114 USDT |
| 2025-09-24 |
0.0126 USDT |
51,941.9300 |
0.0126 USDT |
0.0119 USDT |
0.0131 USDT |
0.0121 USDT |
| 2025-09-23 |
0.0130 USDT |
5,016.6300 |
0.0131 USDT |
0.0128 USDT |
0.0132 USDT |
0.0128 USDT |