Identifier on Kucoin: GFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-02 |
0.0178 USDT |
879,070.0969 GFT |
0.0173 USDT |
0.0170 USDT |
0.0186 USDT |
0.0186 USDT |
| 2023-06-01 |
0.0175 USDT |
433,837.6902 GFT |
0.0173 USDT |
0.0170 USDT |
0.0178 USDT |
0.0175 USDT |
| 2023-05-31 |
0.0172 USDT |
584,223.6462 GFT |
0.0178 USDT |
0.0167 USDT |
0.0180 USDT |
0.0171 USDT |
| 2023-05-30 |
0.0179 USDT |
517,149.9187 GFT |
0.0182 USDT |
0.0175 USDT |
0.0184 USDT |
0.0176 USDT |
| 2023-05-29 |
0.0184 USDT |
544,754.2857 GFT |
0.0185 USDT |
0.0179 USDT |
0.0189 USDT |
0.0182 USDT |
| 2023-05-28 |
0.0184 USDT |
646,504.1849 GFT |
0.0185 USDT |
0.0178 USDT |
0.0190 USDT |
0.0182 USDT |
| 2023-05-27 |
0.0194 USDT |
1,265,754.7143 GFT |
0.0184 USDT |
0.0182 USDT |
0.0204 USDT |
0.0185 USDT |
| 2023-05-26 |
0.0182 USDT |
2,022,237.6401 GFT |
0.0170 USDT |
0.0166 USDT |
0.0193 USDT |
0.0183 USDT |
| 2023-05-25 |
0.0170 USDT |
613,673.4352 GFT |
0.0169 USDT |
0.0164 USDT |
0.0179 USDT |
0.0172 USDT |
| 2023-05-24 |
0.0174 USDT |
1,122,278.3473 GFT |
0.0186 USDT |
0.0165 USDT |
0.0187 USDT |
0.0171 USDT |
| 2023-05-23 |
0.0190 USDT |
601,823.3684 GFT |
0.0186 USDT |
0.0184 USDT |
0.0195 USDT |
0.0186 USDT |
| 2023-05-22 |
0.0182 USDT |
1,161,364.3670 GFT |
0.0187 USDT |
0.0175 USDT |
0.0188 USDT |
0.0186 USDT |
| 2023-05-21 |
0.0189 USDT |
1,106,446.5908 GFT |
0.0198 USDT |
0.0184 USDT |
0.0198 USDT |
0.0189 USDT |
| 2023-05-20 |
0.0200 USDT |
289,290.5012 GFT |
0.0203 USDT |
0.0198 USDT |
0.0204 USDT |
0.0199 USDT |
| 2023-05-19 |
0.0208 USDT |
535,590.7435 GFT |
0.0209 USDT |
0.0201 USDT |
0.0220 USDT |
0.0203 USDT |
| 2023-05-18 |
0.0207 USDT |
1,122,079.3781 GFT |
0.0209 USDT |
0.0199 USDT |
0.0212 USDT |
0.0208 USDT |
| 2023-05-17 |
0.0227 USDT |
3,192,487.9490 GFT |
0.0226 USDT |
0.0197 USDT |
0.0251 USDT |
0.0205 USDT |
| 2023-05-16 |
0.0220 USDT |
7,111,267.7227 GFT |
0.0189 USDT |
0.0182 USDT |
0.0252 USDT |
0.0226 USDT |
| 2023-05-15 |
0.0187 USDT |
1,270,642.8211 GFT |
0.0185 USDT |
0.0177 USDT |
0.0194 USDT |
0.0191 USDT |
| 2023-05-14 |
0.0182 USDT |
995,207.5203 GFT |
0.0179 USDT |
0.0177 USDT |
0.0187 USDT |
0.0183 USDT |
| 2023-05-13 |
0.0185 USDT |
1,761,786.8327 GFT |
0.0185 USDT |
0.0175 USDT |
0.0198 USDT |
0.0180 USDT |
| 2023-05-12 |
0.0172 USDT |
3,181,433.5709 GFT |
0.0177 USDT |
0.0160 USDT |
0.0188 USDT |
0.0180 USDT |
| 2023-05-11 |
0.0185 USDT |
6,086,821.1819 GFT |
0.0200 USDT |
0.0168 USDT |
0.0208 USDT |
0.0175 USDT |
| 2023-05-10 |
0.0203 USDT |
5,583,320.5360 GFT |
0.0258 USDT |
0.0171 USDT |
0.0261 USDT |
0.0205 USDT |
| 2023-05-09 |
0.0256 USDT |
895,384.8070 GFT |
0.0255 USDT |
0.0250 USDT |
0.0273 USDT |
0.0256 USDT |
| 2023-05-08 |
0.0286 USDT |
2,865,217.7909 GFT |
0.0285 USDT |
0.0247 USDT |
0.0313 USDT |
0.0250 USDT |
| 2023-05-07 |
0.0285 USDT |
1,166,405.7184 GFT |
0.0278 USDT |
0.0273 USDT |
0.0305 USDT |
0.0293 USDT |
| 2023-05-06 |
0.0296 USDT |
899,082.6995 GFT |
0.0304 USDT |
0.0281 USDT |
0.0317 USDT |
0.0285 USDT |
| 2023-05-05 |
0.0306 USDT |
939,929.8444 GFT |
0.0319 USDT |
0.0298 USDT |
0.0321 USDT |
0.0303 USDT |
| 2023-05-04 |
0.0321 USDT |
420,684.5703 GFT |
0.0323 USDT |
0.0314 USDT |
0.0330 USDT |
0.0316 USDT |
| 2023-05-03 |
0.0323 USDT |
1,104,414.5463 GFT |
0.0342 USDT |
0.0308 USDT |
0.0344 USDT |
0.0324 USDT |
| 2023-05-02 |
0.0344 USDT |
540,632.6344 GFT |
0.0349 USDT |
0.0337 USDT |
0.0356 USDT |
0.0344 USDT |
| 2023-05-01 |
0.0350 USDT |
731,443.7910 GFT |
0.0362 USDT |
0.0341 USDT |
0.0364 USDT |
0.0347 USDT |
| 2023-04-30 |
0.0370 USDT |
820,034.0575 GFT |
0.0366 USDT |
0.0360 USDT |
0.0380 USDT |
0.0362 USDT |
| 2023-04-29 |
0.0369 USDT |
929,655.7052 GFT |
0.0365 USDT |
0.0363 USDT |
0.0376 USDT |
0.0370 USDT |
| 2023-04-28 |
0.0366 USDT |
230,448.4142 GFT |
0.0373 USDT |
0.0359 USDT |
0.0375 USDT |
0.0363 USDT |
| 2023-04-27 |
0.0372 USDT |
465,748.4675 GFT |
0.0366 USDT |
0.0364 USDT |
0.0382 USDT |
0.0378 USDT |
| 2023-04-26 |
0.0388 USDT |
1,710,535.9303 GFT |
0.0383 USDT |
0.0351 USDT |
0.0403 USDT |
0.0361 USDT |
| 2023-04-25 |
0.0384 USDT |
768,419.0245 GFT |
0.0394 USDT |
0.0369 USDT |
0.0396 USDT |
0.0385 USDT |
| 2023-04-24 |
0.0389 USDT |
373,354.3760 GFT |
0.0395 USDT |
0.0382 USDT |
0.0400 USDT |
0.0387 USDT |
| 2023-04-23 |
0.0403 USDT |
700,296.3529 GFT |
0.0412 USDT |
0.0386 USDT |
0.0413 USDT |
0.0390 USDT |
| 2023-04-22 |
0.0410 USDT |
717,799.8612 GFT |
0.0416 USDT |
0.0397 USDT |
0.0428 USDT |
0.0414 USDT |
| 2023-04-21 |
0.0425 USDT |
1,949,589.3033 GFT |
0.0400 USDT |
0.0396 USDT |
0.0459 USDT |
0.0402 USDT |
| 2023-04-20 |
0.0402 USDT |
641,619.3889 GFT |
0.0407 USDT |
0.0387 USDT |
0.0414 USDT |
0.0389 USDT |
| 2023-04-19 |
0.0430 USDT |
990,133.5390 GFT |
0.0443 USDT |
0.0412 USDT |
0.0451 USDT |
0.0415 USDT |
| 2023-04-18 |
0.0442 USDT |
951,714.2203 GFT |
0.0418 USDT |
0.0416 USDT |
0.0458 USDT |
0.0442 USDT |
| 2023-04-17 |
0.0450 USDT |
2,494,869.2897 GFT |
0.0466 USDT |
0.0425 USDT |
0.0466 USDT |
0.0427 USDT |
| 2023-04-16 |
0.0493 USDT |
4,928,219.7960 GFT |
0.0490 USDT |
0.0454 USDT |
0.0541 USDT |
0.0462 USDT |
| 2023-04-15 |
0.0475 USDT |
7,056,993.6789 GFT |
0.0411 USDT |
0.0404 USDT |
0.0545 USDT |
0.0503 USDT |
| 2023-04-14 |
0.0412 USDT |
1,292,509.8791 GFT |
0.0410 USDT |
0.0396 USDT |
0.0430 USDT |
0.0403 USDT |