Identifier on Kucoin: GAMEAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-22 |
0.0130 USDT |
196,019.6600 |
0.0141 USDT |
0.0123 USDT |
0.0141 USDT |
0.0129 USDT |
| 2025-09-21 |
0.0147 USDT |
138,680.1500 |
0.0149 USDT |
0.0140 USDT |
0.0158 USDT |
0.0142 USDT |
| 2025-09-20 |
0.0153 USDT |
32,748.4100 |
0.0152 USDT |
0.0148 USDT |
0.0157 USDT |
0.0149 USDT |
| 2025-09-19 |
0.0159 USDT |
35,713.6600 |
0.0169 USDT |
0.0152 USDT |
0.0169 USDT |
0.0152 USDT |
| 2025-09-18 |
0.0168 USDT |
39,987.7100 |
0.0168 USDT |
0.0163 USDT |
0.0174 USDT |
0.0169 USDT |
| 2025-09-17 |
0.0150 USDT |
7,467.4700 |
0.0150 USDT |
0.0147 USDT |
0.0151 USDT |
0.0147 USDT |
| 2025-09-16 |
0.0150 USDT |
66,719.1600 |
0.0154 USDT |
0.0143 USDT |
0.0154 USDT |
0.0150 USDT |
| 2025-09-15 |
0.0151 USDT |
281,473.4600 |
0.0155 USDT |
0.0146 USDT |
0.0157 USDT |
0.0147 USDT |
| 2025-09-14 |
0.0164 USDT |
157,381.0900 |
0.0176 USDT |
0.0152 USDT |
0.0176 USDT |
0.0156 USDT |
| 2025-09-13 |
0.0179 USDT |
43,878.4000 |
0.0184 USDT |
0.0173 USDT |
0.0186 USDT |
0.0176 USDT |
| 2025-09-12 |
0.0178 USDT |
35,259.9300 |
0.0182 USDT |
0.0172 USDT |
0.0187 USDT |
0.0186 USDT |
| 2025-09-11 |
0.0184 USDT |
58,810.3400 |
0.0185 USDT |
0.0180 USDT |
0.0187 USDT |
0.0182 USDT |
| 2025-09-10 |
0.0191 USDT |
142,111.2600 |
0.0190 USDT |
0.0181 USDT |
0.0198 USDT |
0.0184 USDT |
| 2025-09-09 |
0.0187 USDT |
449,232.8200 |
0.0176 USDT |
0.0175 USDT |
0.0241 USDT |
0.0183 USDT |
| 2025-09-08 |
0.0168 USDT |
77,332.9400 |
0.0163 USDT |
0.0159 USDT |
0.0174 USDT |
0.0172 USDT |
| 2025-09-07 |
0.0164 USDT |
49,030.3500 |
0.0161 USDT |
0.0160 USDT |
0.0166 USDT |
0.0162 USDT |
| 2025-09-06 |
0.0164 USDT |
420,861.9300 |
0.0162 USDT |
0.0149 USDT |
0.0200 USDT |
0.0153 USDT |
| 2025-09-05 |
0.0153 USDT |
149,328.6000 |
0.0146 USDT |
0.0146 USDT |
0.0161 USDT |
0.0150 USDT |
| 2025-09-04 |
0.0160 USDT |
242,437.8900 |
0.0167 USDT |
0.0141 USDT |
0.0167 USDT |
0.0145 USDT |
| 2025-09-03 |
0.0167 USDT |
549,641.1700 |
0.0159 USDT |
0.0148 USDT |
0.0260 USDT |
0.0154 USDT |
| 2025-09-02 |
0.0154 USDT |
22,179.1300 |
0.0153 USDT |
0.0149 USDT |
0.0156 USDT |
0.0152 USDT |
| 2025-09-01 |
0.0161 USDT |
66,152.8400 |
0.0165 USDT |
0.0154 USDT |
0.0167 USDT |
0.0155 USDT |
| 2025-08-31 |
0.0168 USDT |
4,947.6700 |
0.0167 USDT |
0.0165 USDT |
0.0170 USDT |
0.0167 USDT |
| 2025-08-30 |
0.0168 USDT |
28,986.9700 |
0.0168 USDT |
0.0163 USDT |
0.0171 USDT |
0.0166 USDT |
| 2025-08-29 |
0.0172 USDT |
295,611.5000 |
0.0196 USDT |
0.0164 USDT |
0.0197 USDT |
0.0164 USDT |
| 2025-08-28 |
0.0187 USDT |
46,130.2800 |
0.0186 USDT |
0.0184 USDT |
0.0199 USDT |
0.0194 USDT |
| 2025-08-27 |
0.0189 USDT |
14,678.1300 |
0.0194 USDT |
0.0186 USDT |
0.0194 USDT |
0.0187 USDT |
| 2025-08-26 |
0.0194 USDT |
5,104.6200 |
0.0196 USDT |
0.0188 USDT |
0.0197 USDT |
0.0192 USDT |
| 2025-08-25 |
0.0216 USDT |
53,692.6700 |
0.0220 USDT |
0.0206 USDT |
0.0225 USDT |
0.0210 USDT |
| 2025-08-24 |
0.0227 USDT |
198,611.3500 |
0.0231 USDT |
0.0217 USDT |
0.0246 USDT |
0.0219 USDT |
| 2025-08-23 |
0.0246 USDT |
30,926.9800 |
0.0246 USDT |
0.0239 USDT |
0.0248 USDT |
0.0243 USDT |
| 2025-08-22 |
0.0227 USDT |
85,209.9300 |
0.0227 USDT |
0.0215 USDT |
0.0231 USDT |
0.0231 USDT |
| 2025-08-21 |
0.0251 USDT |
44,854.8000 |
0.0262 USDT |
0.0242 USDT |
0.0264 USDT |
0.0242 USDT |
| 2025-08-20 |
0.0259 USDT |
163,443.5200 |
0.0253 USDT |
0.0245 USDT |
0.0277 USDT |
0.0266 USDT |
| 2025-08-19 |
0.0256 USDT |
31,664.9100 |
0.0271 USDT |
0.0244 USDT |
0.0276 USDT |
0.0252 USDT |
| 2025-08-18 |
0.0274 USDT |
22,844.1500 |
0.0291 USDT |
0.0265 USDT |
0.0291 USDT |
0.0271 USDT |
| 2025-08-17 |
0.0282 USDT |
129,057.0800 |
0.0258 USDT |
0.0258 USDT |
0.0301 USDT |
0.0299 USDT |
| 2025-08-16 |
0.0246 USDT |
119,442.6200 |
0.0240 USDT |
0.0238 USDT |
0.0263 USDT |
0.0252 USDT |
| 2025-08-15 |
0.0246 USDT |
13,540.0000 |
0.0250 USDT |
0.0235 USDT |
0.0255 USDT |
0.0245 USDT |
| 2025-08-14 |
0.0290 USDT |
277,930.0800 |
0.0291 USDT |
0.0247 USDT |
0.0310 USDT |
0.0251 USDT |
| 2025-08-13 |
0.0303 USDT |
646,588.3200 |
0.0292 USDT |
0.0279 USDT |
0.0490 USDT |
0.0295 USDT |
| 2025-08-12 |
0.0292 USDT |
67,935.8200 |
0.0291 USDT |
0.0273 USDT |
0.0318 USDT |
0.0299 USDT |
| 2025-08-11 |
0.0342 USDT |
23,462.8000 |
0.0327 USDT |
0.0313 USDT |
0.0358 USDT |
0.0318 USDT |
| 2025-08-10 |
0.0310 USDT |
250,597.5200 |
0.0333 USDT |
0.0281 USDT |
0.0338 USDT |
0.0323 USDT |
| 2025-08-09 |
0.0302 USDT |
193,240.4700 |
0.0288 USDT |
0.0277 USDT |
0.0340 USDT |
0.0310 USDT |
| 2025-08-08 |
0.0274 USDT |
141,458.1300 |
0.0259 USDT |
0.0255 USDT |
0.0295 USDT |
0.0284 USDT |
| 2025-08-07 |
0.0260 USDT |
164,209.6700 |
0.0236 USDT |
0.0236 USDT |
0.0277 USDT |
0.0257 USDT |
| 2025-08-06 |
0.0234 USDT |
25,363.8800 |
0.0233 USDT |
0.0228 USDT |
0.0241 USDT |
0.0236 USDT |
| 2025-08-05 |
0.0254 USDT |
158,599.0400 |
0.0263 USDT |
0.0234 USDT |
0.0282 USDT |
0.0236 USDT |
| 2025-08-04 |
0.0248 USDT |
115,755.2700 |
0.0250 USDT |
0.0239 USDT |
0.0258 USDT |
0.0251 USDT |