Identifier on Kucoin: GAMEAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-27 |
0.0489 USDT |
160,639.6800 |
0.0483 USDT |
0.0443 USDT |
0.0538 USDT |
0.0482 USDT |
| 2025-04-26 |
0.0459 USDT |
808,175.5300 |
0.0421 USDT |
0.0382 USDT |
0.0545 USDT |
0.0472 USDT |
| 2025-04-25 |
0.0328 USDT |
723,936.7900 |
0.0286 USDT |
0.0267 USDT |
0.0394 USDT |
0.0389 USDT |
| 2025-04-24 |
0.0247 USDT |
673,401.8900 |
0.0258 USDT |
0.0228 USDT |
0.0285 USDT |
0.0277 USDT |
| 2025-04-23 |
0.0241 USDT |
560,442.5400 |
0.0206 USDT |
0.0202 USDT |
0.0262 USDT |
0.0252 USDT |
| 2025-04-22 |
0.0164 USDT |
236,199.4600 |
0.0162 USDT |
0.0153 USDT |
0.0186 USDT |
0.0183 USDT |
| 2025-04-21 |
0.0162 USDT |
88,789.0100 |
0.0161 USDT |
0.0159 USDT |
0.0168 USDT |
0.0162 USDT |
| 2025-04-20 |
0.0159 USDT |
110,558.7700 |
0.0165 USDT |
0.0154 USDT |
0.0169 USDT |
0.0155 USDT |
| 2025-04-19 |
0.0165 USDT |
51,043.1400 |
0.0174 USDT |
0.0159 USDT |
0.0174 USDT |
0.0163 USDT |
| 2025-04-18 |
0.0165 USDT |
52,176.7700 |
0.0160 USDT |
0.0157 USDT |
0.0169 USDT |
0.0166 USDT |
| 2025-04-17 |
0.0163 USDT |
43,006.5600 |
0.0162 USDT |
0.0151 USDT |
0.0167 USDT |
0.0159 USDT |
| 2025-04-16 |
0.0166 USDT |
254,774.6500 |
0.0173 USDT |
0.0159 USDT |
0.0176 USDT |
0.0166 USDT |
| 2025-04-15 |
0.0188 USDT |
203,063.4500 |
0.0177 USDT |
0.0177 USDT |
0.0202 USDT |
0.0189 USDT |
| 2025-04-14 |
0.0170 USDT |
143,349.8300 |
0.0162 USDT |
0.0159 USDT |
0.0182 USDT |
0.0177 USDT |
| 2025-04-13 |
0.0190 USDT |
471,412.9700 |
0.0219 USDT |
0.0162 USDT |
0.0227 USDT |
0.0162 USDT |
| 2025-04-12 |
0.0178 USDT |
975,322.6200 |
0.0172 USDT |
0.0162 USDT |
0.0211 USDT |
0.0208 USDT |
| 2025-04-11 |
0.0183 USDT |
1,734,758.0000 |
0.0117 USDT |
0.0116 USDT |
0.0273 USDT |
0.0174 USDT |
| 2025-04-10 |
0.0119 USDT |
35,141.6200 |
0.0123 USDT |
0.0114 USDT |
0.0127 USDT |
0.0114 USDT |
| 2025-04-09 |
0.0120 USDT |
58,155.2100 |
0.0111 USDT |
0.0107 USDT |
0.0129 USDT |
0.0125 USDT |
| 2025-04-08 |
0.0117 USDT |
17,688.7300 |
0.0116 USDT |
0.0110 USDT |
0.0120 USDT |
0.0110 USDT |
| 2025-04-07 |
0.0109 USDT |
363,265.8800 |
0.0104 USDT |
0.0095 USDT |
0.0120 USDT |
0.0117 USDT |
| 2025-04-06 |
0.0120 USDT |
172,654.4500 |
0.0127 USDT |
0.0107 USDT |
0.0127 USDT |
0.0108 USDT |
| 2025-04-05 |
0.0129 USDT |
16,737.1300 |
0.0129 USDT |
0.0126 USDT |
0.0131 USDT |
0.0126 USDT |
| 2025-04-04 |
0.0130 USDT |
28,964.4000 |
0.0133 USDT |
0.0127 USDT |
0.0135 USDT |
0.0132 USDT |
| 2025-04-03 |
0.0132 USDT |
145,815.5200 |
0.0132 USDT |
0.0124 USDT |
0.0140 USDT |
0.0130 USDT |
| 2025-04-02 |
0.0144 USDT |
103,353.8700 |
0.0145 USDT |
0.0136 USDT |
0.0152 USDT |
0.0148 USDT |
| 2025-04-01 |
0.0160 USDT |
209,344.0000 |
0.0166 USDT |
0.0148 USDT |
0.0174 USDT |
0.0153 USDT |
| 2025-03-31 |
0.0169 USDT |
14,579.8200 |
0.0168 USDT |
0.0163 USDT |
0.0172 USDT |
0.0167 USDT |
| 2025-03-30 |
0.0176 USDT |
2,635.8800 |
0.0174 USDT |
0.0174 USDT |
0.0178 USDT |
0.0178 USDT |
| 2025-03-29 |
0.0180 USDT |
75,433.6000 |
0.0186 USDT |
0.0175 USDT |
0.0190 USDT |
0.0179 USDT |
| 2025-03-28 |
0.0193 USDT |
171,218.8900 |
0.0222 USDT |
0.0181 USDT |
0.0222 USDT |
0.0183 USDT |
| 2025-03-27 |
0.0223 USDT |
4,697.6700 |
0.0224 USDT |
0.0219 USDT |
0.0225 USDT |
0.0220 USDT |
| 2025-03-26 |
0.0259 USDT |
118,507.3100 |
0.0264 USDT |
0.0251 USDT |
0.0276 USDT |
0.0255 USDT |
| 2025-03-25 |
0.0264 USDT |
146,889.4600 |
0.0276 USDT |
0.0258 USDT |
0.0279 USDT |
0.0263 USDT |
| 2025-03-24 |
0.0280 USDT |
737,007.6400 |
0.0248 USDT |
0.0246 USDT |
0.0305 USDT |
0.0282 USDT |
| 2025-03-23 |
0.0249 USDT |
61,901.6600 |
0.0240 USDT |
0.0239 USDT |
0.0255 USDT |
0.0247 USDT |
| 2025-03-22 |
0.0238 USDT |
66,494.0700 |
0.0240 USDT |
0.0228 USDT |
0.0245 USDT |
0.0235 USDT |
| 2025-03-21 |
0.0225 USDT |
160,063.0600 |
0.0228 USDT |
0.0218 USDT |
0.0237 USDT |
0.0223 USDT |
| 2025-03-20 |
0.0236 USDT |
49,271.2800 |
0.0246 USDT |
0.0221 USDT |
0.0250 USDT |
0.0225 USDT |
| 2025-03-19 |
0.0217 USDT |
230,893.6500 |
0.0214 USDT |
0.0205 USDT |
0.0228 USDT |
0.0222 USDT |
| 2025-03-18 |
0.0232 USDT |
943,614.8600 |
0.0315 USDT |
0.0189 USDT |
0.0315 USDT |
0.0195 USDT |
| 2025-03-17 |
0.0286 USDT |
271,699.4600 |
0.0275 USDT |
0.0273 USDT |
0.0319 USDT |
0.0286 USDT |
| 2025-03-16 |
0.0260 USDT |
199,518.0400 |
0.0246 USDT |
0.0245 USDT |
0.0281 USDT |
0.0276 USDT |
| 2025-03-15 |
0.0235 USDT |
118,236.8300 |
0.0216 USDT |
0.0214 USDT |
0.0247 USDT |
0.0242 USDT |
| 2025-03-14 |
0.0214 USDT |
954,296.0300 |
0.0175 USDT |
0.0173 USDT |
0.0280 USDT |
0.0215 USDT |
| 2025-03-13 |
0.0164 USDT |
88,692.8900 |
0.0156 USDT |
0.0154 USDT |
0.0169 USDT |
0.0169 USDT |
| 2025-03-12 |
0.0146 USDT |
1,075,533.2500 |
0.0135 USDT |
0.0130 USDT |
0.0238 USDT |
0.0153 USDT |
| 2025-03-11 |
0.0130 USDT |
156,863.4100 |
0.0130 USDT |
0.0123 USDT |
0.0136 USDT |
0.0131 USDT |
| 2025-03-10 |
0.0156 USDT |
60,392.2400 |
0.0153 USDT |
0.0151 USDT |
0.0162 USDT |
0.0152 USDT |
| 2025-03-09 |
0.0167 USDT |
139,105.5600 |
0.0187 USDT |
0.0153 USDT |
0.0191 USDT |
0.0156 USDT |