Identifier on Kucoin: GFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-28 |
0.0276 USDT |
3,738,386.9263 GFT |
0.0270 USDT |
0.0264 USDT |
0.0290 USDT |
0.0274 USDT |
| 2024-03-27 |
0.0265 USDT |
6,547,138.0608 GFT |
0.0261 USDT |
0.0248 USDT |
0.0290 USDT |
0.0274 USDT |
| 2024-03-26 |
0.0262 USDT |
3,955,454.8944 GFT |
0.0261 USDT |
0.0253 USDT |
0.0273 USDT |
0.0261 USDT |
| 2024-03-25 |
0.0256 USDT |
3,193,381.1247 GFT |
0.0260 USDT |
0.0250 USDT |
0.0262 USDT |
0.0260 USDT |
| 2024-03-24 |
0.0257 USDT |
3,355,432.4176 GFT |
0.0259 USDT |
0.0253 USDT |
0.0260 USDT |
0.0260 USDT |
| 2024-03-23 |
0.0266 USDT |
5,496,625.4463 GFT |
0.0258 USDT |
0.0255 USDT |
0.0279 USDT |
0.0266 USDT |
| 2024-03-22 |
0.0258 USDT |
9,100,054.3046 GFT |
0.0258 USDT |
0.0244 USDT |
0.0285 USDT |
0.0250 USDT |
| 2024-03-21 |
0.0265 USDT |
11,724,419.3236 GFT |
0.0263 USDT |
0.0251 USDT |
0.0273 USDT |
0.0255 USDT |
| 2024-03-20 |
0.0261 USDT |
21,497,440.9778 GFT |
0.0275 USDT |
0.0241 USDT |
0.0284 USDT |
0.0257 USDT |
| 2024-03-19 |
0.0308 USDT |
55,635,178.1899 GFT |
0.0284 USDT |
0.0264 USDT |
0.0341 USDT |
0.0283 USDT |
| 2024-03-18 |
0.0280 USDT |
28,502,570.8426 GFT |
0.0256 USDT |
0.0254 USDT |
0.0313 USDT |
0.0282 USDT |
| 2024-03-17 |
0.0245 USDT |
1,909,107.6290 GFT |
0.0244 USDT |
0.0228 USDT |
0.0251 USDT |
0.0250 USDT |
| 2024-03-16 |
0.0263 USDT |
4,577,572.8982 GFT |
0.0262 USDT |
0.0240 USDT |
0.0284 USDT |
0.0242 USDT |
| 2024-03-15 |
0.0249 USDT |
2,635,843.9677 GFT |
0.0266 USDT |
0.0228 USDT |
0.0268 USDT |
0.0258 USDT |
| 2024-03-14 |
0.0270 USDT |
3,004,723.6342 GFT |
0.0286 USDT |
0.0253 USDT |
0.0286 USDT |
0.0253 USDT |
| 2024-03-13 |
0.0287 USDT |
3,159,450.1389 GFT |
0.0291 USDT |
0.0276 USDT |
0.0295 USDT |
0.0287 USDT |
| 2024-03-12 |
0.0288 USDT |
12,500,934.1698 GFT |
0.0268 USDT |
0.0253 USDT |
0.0325 USDT |
0.0285 USDT |
| 2024-03-11 |
0.0261 USDT |
2,236,898.2542 GFT |
0.0256 USDT |
0.0242 USDT |
0.0278 USDT |
0.0268 USDT |
| 2024-03-10 |
0.0262 USDT |
3,538,358.1952 GFT |
0.0262 USDT |
0.0251 USDT |
0.0272 USDT |
0.0252 USDT |
| 2024-03-09 |
0.0260 USDT |
5,102,997.8721 GFT |
0.0250 USDT |
0.0238 USDT |
0.0269 USDT |
0.0263 USDT |
| 2024-03-08 |
0.0242 USDT |
2,777,746.3727 GFT |
0.0247 USDT |
0.0226 USDT |
0.0252 USDT |
0.0244 USDT |
| 2024-03-07 |
0.0244 USDT |
2,577,813.0747 GFT |
0.0242 USDT |
0.0236 USDT |
0.0248 USDT |
0.0247 USDT |
| 2024-03-06 |
0.0231 USDT |
1,948,954.3044 GFT |
0.0227 USDT |
0.0220 USDT |
0.0237 USDT |
0.0235 USDT |
| 2024-03-05 |
0.0235 USDT |
6,165,518.3530 GFT |
0.0250 USDT |
0.0214 USDT |
0.0256 USDT |
0.0216 USDT |
| 2024-03-04 |
0.0254 USDT |
4,622,789.5868 GFT |
0.0256 USDT |
0.0241 USDT |
0.0268 USDT |
0.0249 USDT |
| 2024-03-03 |
0.0245 USDT |
4,864,668.0387 GFT |
0.0262 USDT |
0.0223 USDT |
0.0263 USDT |
0.0257 USDT |
| 2024-03-02 |
0.0261 USDT |
7,148,749.6054 GFT |
0.0244 USDT |
0.0239 USDT |
0.0280 USDT |
0.0261 USDT |
| 2024-03-01 |
0.0238 USDT |
4,192,782.8595 GFT |
0.0229 USDT |
0.0226 USDT |
0.0249 USDT |
0.0241 USDT |
| 2024-02-29 |
0.0229 USDT |
4,935,604.2580 GFT |
0.0219 USDT |
0.0217 USDT |
0.0239 USDT |
0.0226 USDT |
| 2024-02-28 |
0.0221 USDT |
9,723,273.4443 GFT |
0.0225 USDT |
0.0198 USDT |
0.0237 USDT |
0.0214 USDT |
| 2024-02-27 |
0.0219 USDT |
3,147,488.4592 GFT |
0.0211 USDT |
0.0211 USDT |
0.0224 USDT |
0.0223 USDT |
| 2024-02-26 |
0.0208 USDT |
1,912,334.1583 GFT |
0.0209 USDT |
0.0202 USDT |
0.0213 USDT |
0.0212 USDT |
| 2024-02-25 |
0.0208 USDT |
354,373.7264 GFT |
0.0211 USDT |
0.0205 USDT |
0.0213 USDT |
0.0207 USDT |
| 2024-02-24 |
0.0210 USDT |
643,425.7409 GFT |
0.0211 USDT |
0.0205 USDT |
0.0214 USDT |
0.0212 USDT |
| 2024-02-23 |
0.0218 USDT |
7,278,906.6053 GFT |
0.0210 USDT |
0.0204 USDT |
0.0226 USDT |
0.0212 USDT |
| 2024-02-22 |
0.0207 USDT |
4,346,852.2468 GFT |
0.0193 USDT |
0.0190 USDT |
0.0216 USDT |
0.0210 USDT |
| 2024-02-21 |
0.0193 USDT |
1,416,180.7962 GFT |
0.0199 USDT |
0.0187 USDT |
0.0202 USDT |
0.0190 USDT |
| 2024-02-20 |
0.0199 USDT |
1,289,174.2273 GFT |
0.0209 USDT |
0.0190 USDT |
0.0209 USDT |
0.0199 USDT |
| 2024-02-19 |
0.0210 USDT |
779,274.2733 GFT |
0.0209 USDT |
0.0206 USDT |
0.0214 USDT |
0.0209 USDT |
| 2024-02-18 |
0.0209 USDT |
1,068,611.2288 GFT |
0.0207 USDT |
0.0202 USDT |
0.0213 USDT |
0.0210 USDT |
| 2024-02-17 |
0.0209 USDT |
1,748,859.0989 GFT |
0.0213 USDT |
0.0199 USDT |
0.0222 USDT |
0.0207 USDT |
| 2024-02-16 |
0.0203 USDT |
3,464,456.4745 GFT |
0.0199 USDT |
0.0194 USDT |
0.0217 USDT |
0.0211 USDT |
| 2024-02-15 |
0.0196 USDT |
886,384.2154 GFT |
0.0194 USDT |
0.0193 USDT |
0.0201 USDT |
0.0198 USDT |
| 2024-02-14 |
0.0193 USDT |
702,838.1100 GFT |
0.0190 USDT |
0.0188 USDT |
0.0196 USDT |
0.0192 USDT |
| 2024-02-13 |
0.0190 USDT |
412,869.0411 GFT |
0.0191 USDT |
0.0186 USDT |
0.0193 USDT |
0.0189 USDT |
| 2024-02-12 |
0.0187 USDT |
429,525.4625 GFT |
0.0186 USDT |
0.0184 USDT |
0.0192 USDT |
0.0191 USDT |
| 2024-02-11 |
0.0187 USDT |
1,295,429.7506 GFT |
0.0187 USDT |
0.0185 USDT |
0.0192 USDT |
0.0185 USDT |
| 2024-02-10 |
0.0186 USDT |
628,018.7438 GFT |
0.0185 USDT |
0.0181 USDT |
0.0189 USDT |
0.0187 USDT |
| 2024-02-09 |
0.0183 USDT |
346,894.4190 GFT |
0.0180 USDT |
0.0180 USDT |
0.0185 USDT |
0.0185 USDT |
| 2024-02-08 |
0.0181 USDT |
241,954.3563 GFT |
0.0181 USDT |
0.0178 USDT |
0.0184 USDT |
0.0181 USDT |