Identifier on Kucoin: GEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.0021 USDT |
32,992,163.2175 GEM |
0.0021 USDT |
0.0019 USDT |
0.0021 USDT |
0.0019 USDT |
| 2024-05-04 |
0.0020 USDT |
6,721,681.1348 GEM |
0.0019 USDT |
0.0019 USDT |
0.0021 USDT |
0.0020 USDT |
| 2024-05-03 |
0.0019 USDT |
78,898,915.4182 GEM |
0.0019 USDT |
0.0018 USDT |
0.0019 USDT |
0.0019 USDT |
| 2024-05-02 |
0.0018 USDT |
30,134,273.8571 GEM |
0.0017 USDT |
0.0017 USDT |
0.0019 USDT |
0.0019 USDT |
| 2024-05-01 |
0.0017 USDT |
86,912,875.1457 GEM |
0.0018 USDT |
0.0016 USDT |
0.0018 USDT |
0.0017 USDT |
| 2024-04-30 |
0.0019 USDT |
30,595,995.3007 GEM |
0.0019 USDT |
0.0017 USDT |
0.0020 USDT |
0.0017 USDT |
| 2024-04-29 |
0.0020 USDT |
42,236,107.9520 GEM |
0.0021 USDT |
0.0019 USDT |
0.0022 USDT |
0.0019 USDT |
| 2024-04-28 |
0.0021 USDT |
56,351,692.9656 GEM |
0.0021 USDT |
0.0021 USDT |
0.0022 USDT |
0.0021 USDT |
| 2024-04-27 |
0.0021 USDT |
99,286,933.2625 GEM |
0.0020 USDT |
0.0017 USDT |
0.0025 USDT |
0.0021 USDT |
| 2024-04-26 |
0.0021 USDT |
43,271,477.8187 GEM |
0.0022 USDT |
0.0021 USDT |
0.0022 USDT |
0.0021 USDT |
| 2024-04-25 |
0.0021 USDT |
47,741,273.4974 GEM |
0.0022 USDT |
0.0020 USDT |
0.0024 USDT |
0.0021 USDT |
| 2024-04-24 |
0.0023 USDT |
86,624,360.7589 GEM |
0.0024 USDT |
0.0021 USDT |
0.0026 USDT |
0.0022 USDT |
| 2024-04-23 |
0.0023 USDT |
129,464,026.1054 GEM |
0.0021 USDT |
0.0020 USDT |
0.0025 USDT |
0.0024 USDT |
| 2024-04-22 |
0.0020 USDT |
51,919,556.8131 GEM |
0.0018 USDT |
0.0018 USDT |
0.0022 USDT |
0.0020 USDT |
| 2024-04-21 |
0.0018 USDT |
68,121,693.1772 GEM |
0.0018 USDT |
0.0016 USDT |
0.0019 USDT |
0.0018 USDT |
| 2024-04-20 |
0.0017 USDT |
15,957,472.8060 GEM |
0.0017 USDT |
0.0017 USDT |
0.0018 USDT |
0.0018 USDT |
| 2024-04-19 |
0.0017 USDT |
61,818,007.5075 GEM |
0.0017 USDT |
0.0016 USDT |
0.0018 USDT |
0.0017 USDT |
| 2024-04-18 |
0.0018 USDT |
81,633,502.6521 GEM |
0.0017 USDT |
0.0016 USDT |
0.0021 USDT |
0.0017 USDT |
| 2024-04-17 |
0.0017 USDT |
77,009,119.3333 GEM |
0.0016 USDT |
0.0016 USDT |
0.0020 USDT |
0.0017 USDT |
| 2024-04-16 |
0.0017 USDT |
63,954,127.2216 GEM |
0.0018 USDT |
0.0016 USDT |
0.0018 USDT |
0.0016 USDT |
| 2024-04-15 |
0.0019 USDT |
61,319,806.0456 GEM |
0.0018 USDT |
0.0017 USDT |
0.0019 USDT |
0.0017 USDT |
| 2024-04-14 |
0.0018 USDT |
87,912,476.1226 GEM |
0.0018 USDT |
0.0017 USDT |
0.0018 USDT |
0.0018 USDT |
| 2024-04-13 |
0.0020 USDT |
9,817,838.5124 GEM |
0.0021 USDT |
0.0017 USDT |
0.0022 USDT |
0.0017 USDT |
| 2024-04-12 |
0.0022 USDT |
26,158,593.8109 GEM |
0.0024 USDT |
0.0021 USDT |
0.0024 USDT |
0.0021 USDT |
| 2024-04-11 |
0.0024 USDT |
45,086,136.4466 GEM |
0.0025 USDT |
0.0023 USDT |
0.0025 USDT |
0.0024 USDT |
| 2024-04-10 |
0.0025 USDT |
42,160,742.1069 GEM |
0.0025 USDT |
0.0023 USDT |
0.0026 USDT |
0.0024 USDT |
| 2024-04-09 |
0.0026 USDT |
38,095,246.3449 GEM |
0.0027 USDT |
0.0024 USDT |
0.0028 USDT |
0.0025 USDT |
| 2024-04-08 |
0.0025 USDT |
80,781,003.5775 GEM |
0.0026 USDT |
0.0023 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-04-07 |
0.0023 USDT |
66,522,737.0077 GEM |
0.0023 USDT |
0.0022 USDT |
0.0025 USDT |
0.0024 USDT |
| 2024-04-06 |
0.0022 USDT |
46,779,534.2174 GEM |
0.0022 USDT |
0.0022 USDT |
0.0023 USDT |
0.0022 USDT |
| 2024-04-05 |
0.0023 USDT |
43,178,491.7324 GEM |
0.0024 USDT |
0.0023 USDT |
0.0024 USDT |
0.0023 USDT |
| 2024-04-04 |
0.0022 USDT |
35,934,199.5068 GEM |
0.0023 USDT |
0.0022 USDT |
0.0024 USDT |
0.0024 USDT |
| 2024-04-03 |
0.0025 USDT |
35,670,063.6536 GEM |
0.0025 USDT |
0.0023 USDT |
0.0025 USDT |
0.0023 USDT |
| 2024-04-02 |
0.0025 USDT |
40,836,655.7615 GEM |
0.0027 USDT |
0.0024 USDT |
0.0027 USDT |
0.0025 USDT |
| 2024-04-01 |
0.0027 USDT |
30,331,683.4045 GEM |
0.0028 USDT |
0.0026 USDT |
0.0028 USDT |
0.0026 USDT |
| 2024-03-31 |
0.0027 USDT |
20,642,613.7934 GEM |
0.0029 USDT |
0.0026 USDT |
0.0029 USDT |
0.0028 USDT |
| 2024-03-30 |
0.0029 USDT |
30,526,546.2018 GEM |
0.0029 USDT |
0.0028 USDT |
0.0030 USDT |
0.0028 USDT |
| 2024-03-29 |
0.0029 USDT |
65,646,255.2139 GEM |
0.0028 USDT |
0.0028 USDT |
0.0031 USDT |
0.0029 USDT |
| 2024-03-28 |
0.0028 USDT |
47,305,669.2745 GEM |
0.0028 USDT |
0.0026 USDT |
0.0030 USDT |
0.0028 USDT |
| 2024-03-27 |
0.0027 USDT |
88,978,880.5131 GEM |
0.0029 USDT |
0.0026 USDT |
0.0031 USDT |
0.0028 USDT |
| 2024-03-26 |
0.0032 USDT |
77,192,101.6943 GEM |
0.0035 USDT |
0.0027 USDT |
0.0037 USDT |
0.0028 USDT |
| 2024-03-25 |
0.0035 USDT |
48,162,383.4841 GEM |
0.0037 USDT |
0.0033 USDT |
0.0037 USDT |
0.0035 USDT |
| 2024-03-24 |
0.0035 USDT |
55,932,670.4985 GEM |
0.0034 USDT |
0.0033 USDT |
0.0039 USDT |
0.0038 USDT |
| 2024-03-23 |
0.0032 USDT |
43,595,251.1571 GEM |
0.0032 USDT |
0.0031 USDT |
0.0033 USDT |
0.0033 USDT |
| 2024-03-22 |
0.0034 USDT |
70,424,981.7803 GEM |
0.0033 USDT |
0.0029 USDT |
0.0036 USDT |
0.0032 USDT |
| 2024-03-21 |
0.0036 USDT |
27,181,083.7748 GEM |
0.0035 USDT |
0.0033 USDT |
0.0040 USDT |
0.0034 USDT |
| 2024-03-20 |
0.0034 USDT |
86,533,731.2401 GEM |
0.0032 USDT |
0.0031 USDT |
0.0038 USDT |
0.0034 USDT |
| 2024-03-19 |
0.0033 USDT |
104,048,169.5036 GEM |
0.0035 USDT |
0.0031 USDT |
0.0035 USDT |
0.0032 USDT |
| 2024-03-18 |
0.0038 USDT |
23,354,258.5217 GEM |
0.0040 USDT |
0.0034 USDT |
0.0041 USDT |
0.0035 USDT |
| 2024-03-17 |
0.0039 USDT |
31,219,761.5558 GEM |
0.0038 USDT |
0.0036 USDT |
0.0043 USDT |
0.0043 USDT |