Identifier on Kucoin: GAMEAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-06 |
0.0268 USDT |
159,713.5600 |
0.0282 USDT |
0.0241 USDT |
0.0282 USDT |
0.0241 USDT |
| 2025-03-05 |
0.0289 USDT |
40,661.1700 |
0.0285 USDT |
0.0279 USDT |
0.0301 USDT |
0.0283 USDT |
| 2025-03-04 |
0.0284 USDT |
128,509.9500 |
0.0320 USDT |
0.0260 USDT |
0.0322 USDT |
0.0284 USDT |
| 2025-03-03 |
0.0364 USDT |
222,655.1500 |
0.0388 USDT |
0.0316 USDT |
0.0389 USDT |
0.0319 USDT |
| 2025-03-02 |
0.0366 USDT |
256,302.4000 |
0.0313 USDT |
0.0313 USDT |
0.0400 USDT |
0.0381 USDT |
| 2025-03-01 |
0.0318 USDT |
71,154.0700 |
0.0334 USDT |
0.0304 USDT |
0.0334 USDT |
0.0307 USDT |
| 2025-02-28 |
0.0303 USDT |
247,043.1700 |
0.0322 USDT |
0.0286 USDT |
0.0329 USDT |
0.0326 USDT |
| 2025-02-27 |
0.0344 USDT |
14,112.2800 |
0.0352 USDT |
0.0340 USDT |
0.0355 USDT |
0.0340 USDT |
| 2025-02-26 |
0.0348 USDT |
129,473.8200 |
0.0340 USDT |
0.0331 USDT |
0.0361 USDT |
0.0351 USDT |
| 2025-02-25 |
0.0331 USDT |
276,123.7800 |
0.0318 USDT |
0.0288 USDT |
0.0353 USDT |
0.0340 USDT |
| 2025-02-24 |
0.0353 USDT |
304,676.3800 |
0.0382 USDT |
0.0308 USDT |
0.0392 USDT |
0.0317 USDT |
| 2025-02-23 |
0.0393 USDT |
184,519.3100 |
0.0412 USDT |
0.0369 USDT |
0.0420 USDT |
0.0383 USDT |
| 2025-02-22 |
0.0394 USDT |
536,695.7600 |
0.0352 USDT |
0.0352 USDT |
0.0454 USDT |
0.0416 USDT |
| 2025-02-21 |
0.0387 USDT |
1,307,348.5400 |
0.0358 USDT |
0.0339 USDT |
0.0436 USDT |
0.0357 USDT |
| 2025-02-20 |
0.0296 USDT |
715,023.7200 |
0.0278 USDT |
0.0273 USDT |
0.0321 USDT |
0.0310 USDT |
| 2025-02-19 |
0.0311 USDT |
704,054.4700 |
0.0316 USDT |
0.0266 USDT |
0.0338 USDT |
0.0280 USDT |
| 2025-02-18 |
0.0332 USDT |
358,383.0600 |
0.0411 USDT |
0.0294 USDT |
0.0414 USDT |
0.0318 USDT |
| 2025-02-17 |
0.0421 USDT |
132,932.8700 |
0.0407 USDT |
0.0394 USDT |
0.0441 USDT |
0.0414 USDT |
| 2025-02-16 |
0.0420 USDT |
74,169.2700 |
0.0433 USDT |
0.0407 USDT |
0.0433 USDT |
0.0407 USDT |
| 2025-02-15 |
0.0461 USDT |
52,636.1000 |
0.0479 USDT |
0.0442 USDT |
0.0482 USDT |
0.0442 USDT |
| 2025-02-14 |
0.0502 USDT |
491,336.9200 |
0.0432 USDT |
0.0432 USDT |
0.0577 USDT |
0.0513 USDT |
| 2025-02-13 |
0.0444 USDT |
142,461.4100 |
0.0443 USDT |
0.0427 USDT |
0.0472 USDT |
0.0444 USDT |
| 2025-02-12 |
0.0420 USDT |
286,477.7600 |
0.0446 USDT |
0.0383 USDT |
0.0469 USDT |
0.0427 USDT |
| 2025-02-11 |
0.0478 USDT |
425,367.2500 |
0.0406 USDT |
0.0406 USDT |
0.0614 USDT |
0.0467 USDT |
| 2025-02-10 |
0.0415 USDT |
351,301.1200 |
0.0339 USDT |
0.0335 USDT |
0.0456 USDT |
0.0415 USDT |
| 2025-02-09 |
0.0368 USDT |
182,963.8400 |
0.0378 USDT |
0.0327 USDT |
0.0437 USDT |
0.0335 USDT |
| 2025-02-08 |
0.0354 USDT |
102,140.8600 |
0.0324 USDT |
0.0317 USDT |
0.0380 USDT |
0.0368 USDT |
| 2025-02-07 |
0.0388 USDT |
188,859.2700 |
0.0349 USDT |
0.0346 USDT |
0.0430 USDT |
0.0375 USDT |
| 2025-02-06 |
0.0350 USDT |
331,759.7900 |
0.0447 USDT |
0.0313 USDT |
0.0448 USDT |
0.0346 USDT |
| 2025-02-05 |
0.0491 USDT |
199,176.1900 |
0.0498 USDT |
0.0434 USDT |
0.0534 USDT |
0.0437 USDT |
| 2025-02-04 |
0.0552 USDT |
160,260.0700 |
0.0588 USDT |
0.0474 USDT |
0.0610 USDT |
0.0572 USDT |
| 2025-02-03 |
0.0452 USDT |
397,721.7000 |
0.0483 USDT |
0.0387 USDT |
0.0572 USDT |
0.0550 USDT |
| 2025-02-02 |
0.0528 USDT |
274,962.3100 |
0.0604 USDT |
0.0426 USDT |
0.0621 USDT |
0.0486 USDT |
| 2025-02-01 |
0.0659 USDT |
225,147.1600 |
0.0688 USDT |
0.0570 USDT |
0.0780 USDT |
0.0601 USDT |
| 2025-01-31 |
0.0893 USDT |
329,882.5300 |
0.0793 USDT |
0.0783 USDT |
0.0992 USDT |
0.0834 USDT |
| 2025-01-30 |
0.0782 USDT |
411,899.5700 |
0.0694 USDT |
0.0678 USDT |
0.0851 USDT |
0.0775 USDT |
| 2025-01-29 |
0.0709 USDT |
232,228.8900 |
0.0654 USDT |
0.0647 USDT |
0.0760 USDT |
0.0724 USDT |
| 2025-01-28 |
0.0744 USDT |
791,183.7800 |
0.0716 USDT |
0.0640 USDT |
0.0860 USDT |
0.0646 USDT |
| 2025-01-27 |
0.0617 USDT |
837,528.1700 |
0.0747 USDT |
0.0494 USDT |
0.0770 USDT |
0.0726 USDT |
| 2025-01-26 |
0.0876 USDT |
157,220.2600 |
0.0909 USDT |
0.0809 USDT |
0.0947 USDT |
0.0840 USDT |
| 2025-01-25 |
0.0970 USDT |
347,532.7900 |
0.1042 USDT |
0.0886 USDT |
0.1093 USDT |
0.0939 USDT |
| 2025-01-24 |
0.1133 USDT |
93,737.8100 |
0.1119 USDT |
0.1053 USDT |
0.1183 USDT |
0.1113 USDT |
| 2025-01-23 |
0.1160 USDT |
462,364.5800 |
0.1179 USDT |
0.1089 USDT |
0.1227 USDT |
0.1192 USDT |
| 2025-01-22 |
0.1499 USDT |
510,276.9100 |
0.1337 USDT |
0.1334 USDT |
0.1652 USDT |
0.1437 USDT |
| 2025-01-21 |
0.1216 USDT |
709,978.2800 |
0.1427 USDT |
0.1075 USDT |
0.1427 USDT |
0.1339 USDT |
| 2025-01-20 |
0.1380 USDT |
465,297.5100 |
0.1199 USDT |
0.1154 USDT |
0.1535 USDT |
0.1408 USDT |
| 2025-01-19 |
0.1560 USDT |
779,229.7500 |
0.1651 USDT |
0.1250 USDT |
0.1860 USDT |
0.1250 USDT |
| 2025-01-18 |
0.1586 USDT |
517,317.5000 |
0.1854 USDT |
0.1437 USDT |
0.1858 USDT |
0.1510 USDT |
| 2025-01-17 |
0.1996 USDT |
461,931.0400 |
0.2080 USDT |
0.1797 USDT |
0.2195 USDT |
0.1897 USDT |
| 2025-01-16 |
0.2445 USDT |
332,274.8700 |
0.2466 USDT |
0.2220 USDT |
0.2591 USDT |
0.2239 USDT |