Identifier on Kucoin: GAMEAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-03 |
0.0243 USDT |
69,873.3200 |
0.0232 USDT |
0.0230 USDT |
0.0253 USDT |
0.0251 USDT |
| 2025-08-02 |
0.0244 USDT |
55,678.3300 |
0.0255 USDT |
0.0229 USDT |
0.0259 USDT |
0.0234 USDT |
| 2025-08-01 |
0.0249 USDT |
229,957.4400 |
0.0263 USDT |
0.0238 USDT |
0.0264 USDT |
0.0254 USDT |
| 2025-07-31 |
0.0299 USDT |
163,262.4100 |
0.0293 USDT |
0.0276 USDT |
0.0312 USDT |
0.0276 USDT |
| 2025-07-30 |
0.0288 USDT |
166,434.4200 |
0.0278 USDT |
0.0255 USDT |
0.0350 USDT |
0.0289 USDT |
| 2025-07-29 |
0.0287 USDT |
90,728.6200 |
0.0303 USDT |
0.0271 USDT |
0.0309 USDT |
0.0278 USDT |
| 2025-07-28 |
0.0319 USDT |
72,093.6200 |
0.0362 USDT |
0.0295 USDT |
0.0365 USDT |
0.0301 USDT |
| 2025-07-27 |
0.0355 USDT |
29,357.2600 |
0.0362 USDT |
0.0341 USDT |
0.0366 USDT |
0.0351 USDT |
| 2025-07-26 |
0.0380 USDT |
262,192.8200 |
0.0356 USDT |
0.0352 USDT |
0.0500 USDT |
0.0368 USDT |
| 2025-07-25 |
0.0308 USDT |
235,988.6200 |
0.0300 USDT |
0.0292 USDT |
0.0327 USDT |
0.0317 USDT |
| 2025-07-24 |
0.0303 USDT |
392,321.7400 |
0.0336 USDT |
0.0285 USDT |
0.0344 USDT |
0.0313 USDT |
| 2025-07-23 |
0.0368 USDT |
221,431.6800 |
0.0411 USDT |
0.0323 USDT |
0.0415 USDT |
0.0332 USDT |
| 2025-07-22 |
0.0421 USDT |
105,884.9900 |
0.0441 USDT |
0.0394 USDT |
0.0460 USDT |
0.0404 USDT |
| 2025-07-21 |
0.0445 USDT |
150,701.7100 |
0.0444 USDT |
0.0402 USDT |
0.0485 USDT |
0.0457 USDT |
| 2025-07-20 |
0.0451 USDT |
101,087.1400 |
0.0443 USDT |
0.0433 USDT |
0.0487 USDT |
0.0446 USDT |
| 2025-07-19 |
0.0443 USDT |
67,875.0400 |
0.0453 USDT |
0.0432 USDT |
0.0458 USDT |
0.0440 USDT |
| 2025-07-18 |
0.0500 USDT |
27,166.3800 |
0.0467 USDT |
0.0467 USDT |
0.0519 USDT |
0.0476 USDT |
| 2025-07-17 |
0.0525 USDT |
40,004.9600 |
0.0532 USDT |
0.0493 USDT |
0.0545 USDT |
0.0508 USDT |
| 2025-07-16 |
0.0500 USDT |
134,533.7400 |
0.0497 USDT |
0.0474 USDT |
0.0539 USDT |
0.0523 USDT |
| 2025-07-15 |
0.0479 USDT |
57,676.8700 |
0.0507 USDT |
0.0458 USDT |
0.0509 USDT |
0.0486 USDT |
| 2025-07-14 |
0.0545 USDT |
43,093.5900 |
0.0536 USDT |
0.0515 USDT |
0.0573 USDT |
0.0517 USDT |
| 2025-07-13 |
0.0540 USDT |
106,768.8600 |
0.0513 USDT |
0.0512 USDT |
0.0618 USDT |
0.0544 USDT |
| 2025-07-12 |
0.0572 USDT |
55,336.3300 |
0.0577 USDT |
0.0518 USDT |
0.0627 USDT |
0.0551 USDT |
| 2025-07-11 |
0.0668 USDT |
105,069.1400 |
0.0653 USDT |
0.0622 USDT |
0.0800 USDT |
0.0622 USDT |
| 2025-07-10 |
0.0658 USDT |
70,457.6500 |
0.0627 USDT |
0.0598 USDT |
0.0799 USDT |
0.0598 USDT |
| 2025-07-09 |
0.0562 USDT |
164,609.1100 |
0.0569 USDT |
0.0548 USDT |
0.0625 USDT |
0.0618 USDT |
| 2025-07-08 |
0.0579 USDT |
27,178.9800 |
0.0570 USDT |
0.0567 USDT |
0.0604 USDT |
0.0581 USDT |
| 2025-07-07 |
0.0601 USDT |
72,592.1600 |
0.0651 USDT |
0.0559 USDT |
0.0651 USDT |
0.0559 USDT |
| 2025-07-06 |
0.0640 USDT |
74,310.4200 |
0.0662 USDT |
0.0602 USDT |
0.0671 USDT |
0.0657 USDT |
| 2025-07-05 |
0.0707 USDT |
89,435.6300 |
0.0673 USDT |
0.0652 USDT |
0.0793 USDT |
0.0652 USDT |
| 2025-07-04 |
0.0696 USDT |
231,687.4900 |
0.0730 USDT |
0.0634 USDT |
0.0767 USDT |
0.0634 USDT |
| 2025-07-03 |
0.0682 USDT |
170,869.1200 |
0.0610 USDT |
0.0581 USDT |
0.0792 USDT |
0.0686 USDT |
| 2025-07-02 |
0.0543 USDT |
85,321.3500 |
0.0480 USDT |
0.0480 USDT |
0.0616 USDT |
0.0610 USDT |
| 2025-07-01 |
0.0516 USDT |
140,719.1900 |
0.0564 USDT |
0.0479 USDT |
0.0607 USDT |
0.0491 USDT |
| 2025-06-30 |
0.0628 USDT |
58,691.1900 |
0.0631 USDT |
0.0573 USDT |
0.0647 USDT |
0.0573 USDT |
| 2025-06-29 |
0.0592 USDT |
58,685.8000 |
0.0554 USDT |
0.0554 USDT |
0.0639 USDT |
0.0580 USDT |
| 2025-06-28 |
0.0540 USDT |
28,669.9500 |
0.0523 USDT |
0.0523 USDT |
0.0550 USDT |
0.0543 USDT |
| 2025-06-27 |
0.0532 USDT |
99,818.0300 |
0.0503 USDT |
0.0497 USDT |
0.0551 USDT |
0.0530 USDT |
| 2025-06-26 |
0.0483 USDT |
223,339.9400 |
0.0440 USDT |
0.0439 USDT |
0.0502 USDT |
0.0500 USDT |
| 2025-06-25 |
0.0482 USDT |
253,601.7300 |
0.0478 USDT |
0.0459 USDT |
0.0524 USDT |
0.0480 USDT |
| 2025-06-24 |
0.0545 USDT |
396,250.8600 |
0.0607 USDT |
0.0514 USDT |
0.0610 USDT |
0.0578 USDT |
| 2025-06-23 |
0.0398 USDT |
551,476.8400 |
0.0356 USDT |
0.0348 USDT |
0.0481 USDT |
0.0452 USDT |
| 2025-06-22 |
0.0373 USDT |
666,923.3900 |
0.0403 USDT |
0.0299 USDT |
0.0448 USDT |
0.0313 USDT |
| 2025-06-21 |
0.0462 USDT |
266,611.6400 |
0.0516 USDT |
0.0394 USDT |
0.0538 USDT |
0.0404 USDT |
| 2025-06-20 |
0.0578 USDT |
424,969.5300 |
0.0601 USDT |
0.0463 USDT |
0.0673 USDT |
0.0516 USDT |
| 2025-06-19 |
0.0592 USDT |
443,415.9400 |
0.0532 USDT |
0.0531 USDT |
0.0641 USDT |
0.0591 USDT |
| 2025-06-18 |
0.0514 USDT |
555,462.3400 |
0.0441 USDT |
0.0429 USDT |
0.0608 USDT |
0.0515 USDT |
| 2025-06-17 |
0.0459 USDT |
101,381.7500 |
0.0418 USDT |
0.0411 USDT |
0.0475 USDT |
0.0442 USDT |
| 2025-06-16 |
0.0421 USDT |
138,771.4800 |
0.0360 USDT |
0.0351 USDT |
0.0446 USDT |
0.0446 USDT |
| 2025-06-15 |
0.0357 USDT |
50,482.5100 |
0.0353 USDT |
0.0340 USDT |
0.0367 USDT |
0.0356 USDT |