Identifier on Kucoin: GEM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-16 |
0.0043 USDT |
47,284,037.0529 GEM |
0.0047 USDT |
0.0038 USDT |
0.0049 USDT |
0.0040 USDT |
| 2024-03-15 |
0.0049 USDT |
59,894,287.4985 GEM |
0.0051 USDT |
0.0045 USDT |
0.0054 USDT |
0.0047 USDT |
| 2024-03-14 |
0.0048 USDT |
82,636,485.1461 GEM |
0.0047 USDT |
0.0044 USDT |
0.0056 USDT |
0.0056 USDT |
| 2024-03-13 |
0.0049 USDT |
73,568,412.7095 GEM |
0.0046 USDT |
0.0045 USDT |
0.0053 USDT |
0.0047 USDT |
| 2024-03-12 |
0.0051 USDT |
87,524,617.1848 GEM |
0.0055 USDT |
0.0043 USDT |
0.0060 USDT |
0.0047 USDT |
| 2024-03-11 |
0.0045 USDT |
184,020,094.5878 GEM |
0.0038 USDT |
0.0032 USDT |
0.0060 USDT |
0.0051 USDT |
| 2024-03-10 |
0.0038 USDT |
115,454,761.6862 GEM |
0.0033 USDT |
0.0032 USDT |
0.0042 USDT |
0.0038 USDT |
| 2024-03-09 |
0.0033 USDT |
62,653,173.7476 GEM |
0.0031 USDT |
0.0030 USDT |
0.0034 USDT |
0.0033 USDT |
| 2024-03-08 |
0.0031 USDT |
41,999,270.3624 GEM |
0.0032 USDT |
0.0030 USDT |
0.0032 USDT |
0.0031 USDT |
| 2024-03-07 |
0.0032 USDT |
49,444,410.9516 GEM |
0.0033 USDT |
0.0031 USDT |
0.0034 USDT |
0.0032 USDT |
| 2024-03-06 |
0.0032 USDT |
40,370,132.0223 GEM |
0.0031 USDT |
0.0031 USDT |
0.0034 USDT |
0.0032 USDT |
| 2024-03-05 |
0.0033 USDT |
68,053,023.4928 GEM |
0.0036 USDT |
0.0029 USDT |
0.0037 USDT |
0.0030 USDT |
| 2024-03-04 |
0.0034 USDT |
88,885,833.5952 GEM |
0.0032 USDT |
0.0030 USDT |
0.0039 USDT |
0.0035 USDT |
| 2024-03-03 |
0.0034 USDT |
32,905,755.2064 GEM |
0.0035 USDT |
0.0031 USDT |
0.0036 USDT |
0.0033 USDT |
| 2024-03-02 |
0.0035 USDT |
24,832,231.9996 GEM |
0.0038 USDT |
0.0033 USDT |
0.0039 USDT |
0.0036 USDT |
| 2024-03-01 |
0.0038 USDT |
58,551,584.2758 GEM |
0.0037 USDT |
0.0034 USDT |
0.0040 USDT |
0.0038 USDT |
| 2024-02-29 |
0.0037 USDT |
70,983,791.1469 GEM |
0.0033 USDT |
0.0032 USDT |
0.0042 USDT |
0.0036 USDT |
| 2024-02-28 |
0.0032 USDT |
46,647,637.1178 GEM |
0.0034 USDT |
0.0029 USDT |
0.0035 USDT |
0.0031 USDT |
| 2024-02-27 |
0.0035 USDT |
38,649,552.4408 GEM |
0.0033 USDT |
0.0033 USDT |
0.0037 USDT |
0.0036 USDT |
| 2024-02-26 |
0.0035 USDT |
50,464,575.1530 GEM |
0.0036 USDT |
0.0031 USDT |
0.0038 USDT |
0.0033 USDT |
| 2024-02-25 |
0.0038 USDT |
36,434,889.0281 GEM |
0.0041 USDT |
0.0036 USDT |
0.0042 USDT |
0.0038 USDT |
| 2024-02-24 |
0.0034 USDT |
50,524,854.1438 GEM |
0.0030 USDT |
0.0029 USDT |
0.0041 USDT |
0.0041 USDT |
| 2024-02-23 |
0.0031 USDT |
23,459,472.7048 GEM |
0.0032 USDT |
0.0030 USDT |
0.0033 USDT |
0.0030 USDT |
| 2024-02-22 |
0.0032 USDT |
31,231,746.9479 GEM |
0.0034 USDT |
0.0031 USDT |
0.0035 USDT |
0.0032 USDT |
| 2024-02-21 |
0.0035 USDT |
41,087,432.3142 GEM |
0.0035 USDT |
0.0030 USDT |
0.0038 USDT |
0.0037 USDT |
| 2024-02-20 |
0.0036 USDT |
50,578,403.4703 GEM |
0.0039 USDT |
0.0032 USDT |
0.0042 USDT |
0.0035 USDT |
| 2024-02-19 |
0.0039 USDT |
33,987,174.8771 GEM |
0.0041 USDT |
0.0035 USDT |
0.0043 USDT |
0.0040 USDT |
| 2024-02-18 |
0.0043 USDT |
25,424,833.1985 GEM |
0.0048 USDT |
0.0040 USDT |
0.0049 USDT |
0.0041 USDT |
| 2024-02-17 |
0.0040 USDT |
30,775,940.4235 GEM |
0.0038 USDT |
0.0035 USDT |
0.0045 USDT |
0.0044 USDT |
| 2024-02-16 |
0.0042 USDT |
28,746,240.4990 GEM |
0.0041 USDT |
0.0038 USDT |
0.0046 USDT |
0.0039 USDT |
| 2024-02-15 |
0.0041 USDT |
69,933,836.9168 GEM |
0.0035 USDT |
0.0031 USDT |
0.0049 USDT |
0.0041 USDT |
| 2024-02-14 |
0.0035 USDT |
43,208,456.0079 GEM |
0.0040 USDT |
0.0033 USDT |
0.0040 USDT |
0.0035 USDT |
| 2024-02-13 |
0.0038 USDT |
71,848,589.4949 GEM |
0.0033 USDT |
0.0032 USDT |
0.0043 USDT |
0.0038 USDT |
| 2024-02-12 |
0.0027 USDT |
50,674,010.8642 GEM |
0.0029 USDT |
0.0023 USDT |
0.0034 USDT |
0.0030 USDT |
| 2024-02-11 |
0.0028 USDT |
54,758,662.4583 GEM |
0.0024 USDT |
0.0023 USDT |
0.0033 USDT |
0.0030 USDT |
| 2024-02-10 |
0.0025 USDT |
31,312,115.4816 GEM |
0.0026 USDT |
0.0023 USDT |
0.0029 USDT |
0.0024 USDT |
| 2024-02-09 |
0.0025 USDT |
59,230,689.2346 GEM |
0.0023 USDT |
0.0021 USDT |
0.0029 USDT |
0.0026 USDT |