Identifier on Kucoin: GEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-15 |
0.0362 USDT |
1,400,086.1021 GEM |
0.0373 USDT |
0.0324 USDT |
0.0395 USDT |
0.0351 USDT |
| 2022-11-14 |
0.0392 USDT |
1,740,454.7641 GEM |
0.0457 USDT |
0.0360 USDT |
0.0463 USDT |
0.0377 USDT |
| 2022-11-13 |
0.0484 USDT |
1,467,492.5799 GEM |
0.0493 USDT |
0.0426 USDT |
0.0569 USDT |
0.0443 USDT |
| 2022-11-12 |
0.0501 USDT |
1,647,639.4883 GEM |
0.0520 USDT |
0.0442 USDT |
0.0560 USDT |
0.0493 USDT |
| 2022-11-11 |
0.0637 USDT |
5,863,927.2098 GEM |
0.0584 USDT |
0.0426 USDT |
0.0860 USDT |
0.0585 USDT |
| 2022-11-10 |
0.0539 USDT |
1,394,768.8595 GEM |
0.0405 USDT |
0.0405 USDT |
0.0648 USDT |
0.0439 USDT |
| 2022-11-09 |
0.0430 USDT |
271,940.0212 GEM |
0.0457 USDT |
0.0400 USDT |
0.0472 USDT |
0.0406 USDT |
| 2022-11-08 |
0.0533 USDT |
673,813.3843 GEM |
0.0523 USDT |
0.0500 USDT |
0.0561 USDT |
0.0523 USDT |
| 2022-11-07 |
0.0521 USDT |
561,904.0626 GEM |
0.0543 USDT |
0.0500 USDT |
0.0552 USDT |
0.0523 USDT |
| 2022-11-06 |
0.0580 USDT |
2,092,879.0963 GEM |
0.0534 USDT |
0.0514 USDT |
0.0660 USDT |
0.0655 USDT |
| 2022-11-05 |
0.0587 USDT |
861,972.9188 GEM |
0.0519 USDT |
0.0512 USDT |
0.0665 USDT |
0.0523 USDT |
| 2022-11-04 |
0.0521 USDT |
98,530.4644 GEM |
0.0510 USDT |
0.0510 USDT |
0.0531 USDT |
0.0520 USDT |
| 2022-11-03 |
0.0521 USDT |
434,012.5703 GEM |
0.0515 USDT |
0.0500 USDT |
0.0544 USDT |
0.0514 USDT |
| 2022-11-02 |
0.0586 USDT |
874,908.9545 GEM |
0.0589 USDT |
0.0525 USDT |
0.0612 USDT |
0.0534 USDT |
| 2022-11-01 |
0.0584 USDT |
307,362.6014 GEM |
0.0575 USDT |
0.0561 USDT |
0.0603 USDT |
0.0600 USDT |
| 2022-10-31 |
0.0593 USDT |
1,009,308.9723 GEM |
0.0675 USDT |
0.0505 USDT |
0.0700 USDT |
0.0603 USDT |
| 2022-10-30 |
0.0657 USDT |
312,306.1640 GEM |
0.0641 USDT |
0.0624 USDT |
0.0676 USDT |
0.0663 USDT |
| 2022-10-29 |
0.0698 USDT |
1,282,178.3835 GEM |
0.0715 USDT |
0.0633 USDT |
0.0813 USDT |
0.0688 USDT |
| 2022-10-28 |
0.0713 USDT |
519,880.9899 GEM |
0.0677 USDT |
0.0642 USDT |
0.0781 USDT |
0.0736 USDT |
| 2022-10-27 |
0.0669 USDT |
439,647.0829 GEM |
0.0659 USDT |
0.0634 USDT |
0.0699 USDT |
0.0659 USDT |
| 2022-10-26 |
0.0688 USDT |
1,247,408.5012 GEM |
0.0732 USDT |
0.0613 USDT |
0.0800 USDT |
0.0675 USDT |
| 2022-10-25 |
0.0716 USDT |
2,356,053.9552 GEM |
0.0610 USDT |
0.0605 USDT |
0.0820 USDT |
0.0719 USDT |
| 2022-10-24 |
0.0621 USDT |
387,970.9132 GEM |
0.0631 USDT |
0.0600 USDT |
0.0644 USDT |
0.0616 USDT |
| 2022-10-23 |
0.0666 USDT |
1,913,438.9991 GEM |
0.0698 USDT |
0.0600 USDT |
0.0748 USDT |
0.0625 USDT |
| 2022-10-22 |
0.0727 USDT |
2,671,883.0102 GEM |
0.0694 USDT |
0.0668 USDT |
0.0830 USDT |
0.0696 USDT |
| 2022-10-21 |
0.0938 USDT |
11,303,766.0650 GEM |
0.0647 USDT |
0.0638 USDT |
0.1253 USDT |
0.0722 USDT |
| 2022-10-20 |
0.0757 USDT |
4,024,745.1119 GEM |
0.0691 USDT |
0.0618 USDT |
0.0844 USDT |
0.0646 USDT |
| 2022-10-19 |
0.0690 USDT |
3,597,515.3734 GEM |
0.0658 USDT |
0.0600 USDT |
0.0800 USDT |
0.0691 USDT |
| 2022-10-18 |
0.0707 USDT |
2,652,759.6358 GEM |
0.0716 USDT |
0.0654 USDT |
0.0740 USDT |
0.0655 USDT |
| 2022-10-17 |
0.0761 USDT |
6,140,866.9837 GEM |
0.0832 USDT |
0.0695 USDT |
0.0915 USDT |
0.0716 USDT |
| 2022-10-16 |
0.0707 USDT |
1,438,397.3729 GEM |
0.0668 USDT |
0.0658 USDT |
0.0780 USDT |
0.0689 USDT |
| 2022-10-15 |
0.0692 USDT |
671,891.2545 GEM |
0.0739 USDT |
0.0650 USDT |
0.0751 USDT |
0.0655 USDT |
| 2022-10-14 |
0.0824 USDT |
1,465,101.0475 GEM |
0.0852 USDT |
0.0750 USDT |
0.0925 USDT |
0.0761 USDT |
| 2022-10-13 |
0.0854 USDT |
2,651,109.8975 GEM |
0.0989 USDT |
0.0750 USDT |
0.0989 USDT |
0.0836 USDT |
| 2022-10-12 |
0.1195 USDT |
6,359,577.9102 GEM |
0.1699 USDT |
0.0920 USDT |
0.1736 USDT |
0.1220 USDT |
| 2022-10-11 |
0.1922 USDT |
25,955,807.7463 GEM |
0.0500 USDT |
0.0500 USDT |
0.2900 USDT |
0.1514 USDT |