Identifier on Kucoin: GEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-04 |
0.0150 USDT |
2,096,981.5588 GEM |
0.0151 USDT |
0.0144 USDT |
0.0158 USDT |
0.0146 USDT |
| 2023-01-03 |
0.0152 USDT |
977,590.3154 GEM |
0.0154 USDT |
0.0148 USDT |
0.0157 USDT |
0.0152 USDT |
| 2023-01-02 |
0.0155 USDT |
1,695,090.9230 GEM |
0.0154 USDT |
0.0149 USDT |
0.0161 USDT |
0.0158 USDT |
| 2023-01-01 |
0.0169 USDT |
4,544,323.3680 GEM |
0.0152 USDT |
0.0149 USDT |
0.0199 USDT |
0.0152 USDT |
| 2022-12-31 |
0.0156 USDT |
2,779,454.2034 GEM |
0.0151 USDT |
0.0148 USDT |
0.0170 USDT |
0.0152 USDT |
| 2022-12-30 |
0.0154 USDT |
2,131,692.3753 GEM |
0.0166 USDT |
0.0148 USDT |
0.0168 USDT |
0.0152 USDT |
| 2022-12-29 |
0.0170 USDT |
2,427,877.2258 GEM |
0.0185 USDT |
0.0161 USDT |
0.0189 USDT |
0.0169 USDT |
| 2022-12-28 |
0.0183 USDT |
5,245,249.3876 GEM |
0.0168 USDT |
0.0157 USDT |
0.0200 USDT |
0.0184 USDT |
| 2022-12-27 |
0.0175 USDT |
1,435,053.0253 GEM |
0.0187 USDT |
0.0169 USDT |
0.0187 USDT |
0.0177 USDT |
| 2022-12-26 |
0.0187 USDT |
2,536,424.3823 GEM |
0.0200 USDT |
0.0176 USDT |
0.0206 USDT |
0.0182 USDT |
| 2022-12-25 |
0.0202 USDT |
1,222,397.8903 GEM |
0.0202 USDT |
0.0194 USDT |
0.0212 USDT |
0.0200 USDT |
| 2022-12-24 |
0.0201 USDT |
1,593,828.0507 GEM |
0.0212 USDT |
0.0192 USDT |
0.0213 USDT |
0.0200 USDT |
| 2022-12-23 |
0.0209 USDT |
1,068,304.1822 GEM |
0.0205 USDT |
0.0200 USDT |
0.0219 USDT |
0.0210 USDT |
| 2022-12-22 |
0.0207 USDT |
1,345,250.4596 GEM |
0.0216 USDT |
0.0196 USDT |
0.0221 USDT |
0.0204 USDT |
| 2022-12-21 |
0.0219 USDT |
1,150,845.8600 GEM |
0.0218 USDT |
0.0210 USDT |
0.0228 USDT |
0.0214 USDT |
| 2022-12-20 |
0.0221 USDT |
876,903.7849 GEM |
0.0214 USDT |
0.0211 USDT |
0.0228 USDT |
0.0225 USDT |
| 2022-12-19 |
0.0247 USDT |
4,273,992.3259 GEM |
0.0240 USDT |
0.0222 USDT |
0.0269 USDT |
0.0231 USDT |
| 2022-12-18 |
0.0230 USDT |
2,327,611.1140 GEM |
0.0225 USDT |
0.0202 USDT |
0.0255 USDT |
0.0246 USDT |
| 2022-12-17 |
0.0214 USDT |
2,880,288.0892 GEM |
0.0219 USDT |
0.0197 USDT |
0.0238 USDT |
0.0228 USDT |
| 2022-12-16 |
0.0241 USDT |
2,500,434.8249 GEM |
0.0238 USDT |
0.0221 USDT |
0.0261 USDT |
0.0228 USDT |
| 2022-12-15 |
0.0284 USDT |
8,795,135.6425 GEM |
0.0273 USDT |
0.0229 USDT |
0.0365 USDT |
0.0233 USDT |
| 2022-12-14 |
0.0249 USDT |
7,293,147.0179 GEM |
0.0235 USDT |
0.0220 USDT |
0.0281 USDT |
0.0264 USDT |
| 2022-12-13 |
0.0240 USDT |
4,760,750.7992 GEM |
0.0266 USDT |
0.0220 USDT |
0.0276 USDT |
0.0231 USDT |
| 2022-12-12 |
0.0265 USDT |
9,421,051.7455 GEM |
0.0235 USDT |
0.0220 USDT |
0.0318 USDT |
0.0266 USDT |
| 2022-12-11 |
0.0238 USDT |
1,388,028.1647 GEM |
0.0238 USDT |
0.0226 USDT |
0.0248 USDT |
0.0232 USDT |
| 2022-12-10 |
0.0236 USDT |
1,254,524.8293 GEM |
0.0233 USDT |
0.0221 USDT |
0.0249 USDT |
0.0245 USDT |
| 2022-12-09 |
0.0235 USDT |
518,481.2442 GEM |
0.0236 USDT |
0.0227 USDT |
0.0243 USDT |
0.0239 USDT |
| 2022-12-08 |
0.0240 USDT |
990,392.9587 GEM |
0.0242 USDT |
0.0229 USDT |
0.0260 USDT |
0.0235 USDT |
| 2022-12-07 |
0.0239 USDT |
1,851,981.5787 GEM |
0.0243 USDT |
0.0220 USDT |
0.0254 USDT |
0.0246 USDT |
| 2022-12-06 |
0.0239 USDT |
1,135,654.3853 GEM |
0.0237 USDT |
0.0225 USDT |
0.0258 USDT |
0.0250 USDT |
| 2022-12-05 |
0.0236 USDT |
613,340.2804 GEM |
0.0241 USDT |
0.0230 USDT |
0.0250 USDT |
0.0232 USDT |
| 2022-12-04 |
0.0242 USDT |
980,505.7610 GEM |
0.0251 USDT |
0.0229 USDT |
0.0256 USDT |
0.0243 USDT |
| 2022-12-03 |
0.0249 USDT |
1,422,557.9201 GEM |
0.0251 USDT |
0.0233 USDT |
0.0258 USDT |
0.0252 USDT |
| 2022-12-02 |
0.0252 USDT |
6,983,088.2437 GEM |
0.0230 USDT |
0.0220 USDT |
0.0280 USDT |
0.0256 USDT |
| 2022-12-01 |
0.0235 USDT |
2,015,913.6806 GEM |
0.0237 USDT |
0.0214 USDT |
0.0270 USDT |
0.0236 USDT |
| 2022-11-30 |
0.0226 USDT |
1,289,273.0422 GEM |
0.0229 USDT |
0.0213 USDT |
0.0242 USDT |
0.0219 USDT |
| 2022-11-29 |
0.0240 USDT |
2,854,022.2942 GEM |
0.0224 USDT |
0.0210 USDT |
0.0260 USDT |
0.0238 USDT |
| 2022-11-28 |
0.0236 USDT |
1,092,104.6730 GEM |
0.0250 USDT |
0.0213 USDT |
0.0261 USDT |
0.0233 USDT |
| 2022-11-27 |
0.0255 USDT |
1,765,543.6467 GEM |
0.0262 USDT |
0.0230 USDT |
0.0282 USDT |
0.0257 USDT |
| 2022-11-26 |
0.0284 USDT |
4,149,454.3063 GEM |
0.0270 USDT |
0.0247 USDT |
0.0343 USDT |
0.0273 USDT |
| 2022-11-25 |
0.0261 USDT |
1,128,234.4338 GEM |
0.0255 USDT |
0.0220 USDT |
0.0283 USDT |
0.0257 USDT |
| 2022-11-24 |
0.0253 USDT |
1,042,106.4591 GEM |
0.0264 USDT |
0.0230 USDT |
0.0276 USDT |
0.0260 USDT |
| 2022-11-23 |
0.0256 USDT |
712,507.8352 GEM |
0.0243 USDT |
0.0235 USDT |
0.0279 USDT |
0.0266 USDT |
| 2022-11-22 |
0.0280 USDT |
2,609,938.4670 GEM |
0.0260 USDT |
0.0251 USDT |
0.0330 USDT |
0.0259 USDT |
| 2022-11-21 |
0.0292 USDT |
2,659,309.2787 GEM |
0.0223 USDT |
0.0209 USDT |
0.0380 USDT |
0.0258 USDT |
| 2022-11-20 |
0.0263 USDT |
1,035,979.9984 GEM |
0.0278 USDT |
0.0245 USDT |
0.0286 USDT |
0.0245 USDT |
| 2022-11-19 |
0.0295 USDT |
625,150.1752 GEM |
0.0294 USDT |
0.0276 USDT |
0.0319 USDT |
0.0276 USDT |
| 2022-11-18 |
0.0301 USDT |
782,689.1181 GEM |
0.0329 USDT |
0.0280 USDT |
0.0340 USDT |
0.0286 USDT |
| 2022-11-17 |
0.0303 USDT |
558,857.8601 GEM |
0.0314 USDT |
0.0287 USDT |
0.0329 USDT |
0.0300 USDT |
| 2022-11-16 |
0.0337 USDT |
1,242,181.8024 GEM |
0.0347 USDT |
0.0306 USDT |
0.0365 USDT |
0.0310 USDT |