Identifier on Kucoin: GFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-13 |
0.0409 USDT |
1,398,371.0135 GFT |
0.0393 USDT |
0.0384 USDT |
0.0432 USDT |
0.0410 USDT |
| 2023-04-12 |
0.0392 USDT |
1,917,130.1762 GFT |
0.0417 USDT |
0.0380 USDT |
0.0417 USDT |
0.0388 USDT |
| 2023-04-11 |
0.0423 USDT |
823,283.5801 GFT |
0.0437 USDT |
0.0412 USDT |
0.0450 USDT |
0.0414 USDT |
| 2023-04-10 |
0.0430 USDT |
358,778.2244 GFT |
0.0431 USDT |
0.0424 USDT |
0.0439 USDT |
0.0432 USDT |
| 2023-04-09 |
0.0430 USDT |
503,726.8773 GFT |
0.0430 USDT |
0.0420 USDT |
0.0445 USDT |
0.0432 USDT |
| 2023-04-08 |
0.0435 USDT |
722,379.5222 GFT |
0.0448 USDT |
0.0427 USDT |
0.0449 USDT |
0.0434 USDT |
| 2023-04-07 |
0.0451 USDT |
227,583.4347 GFT |
0.0458 USDT |
0.0445 USDT |
0.0459 USDT |
0.0449 USDT |
| 2023-04-06 |
0.0462 USDT |
871,253.7039 GFT |
0.0486 USDT |
0.0452 USDT |
0.0487 USDT |
0.0459 USDT |
| 2023-04-05 |
0.0474 USDT |
644,337.8300 GFT |
0.0474 USDT |
0.0467 USDT |
0.0484 USDT |
0.0475 USDT |
| 2023-04-04 |
0.0468 USDT |
620,502.4587 GFT |
0.0461 USDT |
0.0461 USDT |
0.0477 USDT |
0.0470 USDT |
| 2023-04-03 |
0.0469 USDT |
1,041,607.4994 GFT |
0.0469 USDT |
0.0454 USDT |
0.0481 USDT |
0.0463 USDT |
| 2023-04-02 |
0.0479 USDT |
832,444.6313 GFT |
0.0480 USDT |
0.0460 USDT |
0.0489 USDT |
0.0464 USDT |
| 2023-04-01 |
0.0484 USDT |
990,394.2897 GFT |
0.0484 USDT |
0.0475 USDT |
0.0496 USDT |
0.0482 USDT |
| 2023-03-31 |
0.0480 USDT |
1,366,819.1568 GFT |
0.0488 USDT |
0.0471 USDT |
0.0490 USDT |
0.0480 USDT |
| 2023-03-30 |
0.0503 USDT |
2,577,069.4194 GFT |
0.0556 USDT |
0.0477 USDT |
0.0556 USDT |
0.0489 USDT |
| 2023-03-29 |
0.0532 USDT |
4,237,919.3045 GFT |
0.0526 USDT |
0.0504 USDT |
0.0567 USDT |
0.0563 USDT |
| 2023-03-28 |
0.0509 USDT |
5,381,203.6841 GFT |
0.0478 USDT |
0.0465 USDT |
0.0560 USDT |
0.0517 USDT |
| 2023-03-27 |
0.0469 USDT |
1,750,450.6324 GFT |
0.0479 USDT |
0.0450 USDT |
0.0485 USDT |
0.0469 USDT |
| 2023-03-26 |
0.0490 USDT |
1,389,360.9131 GFT |
0.0464 USDT |
0.0462 USDT |
0.0506 USDT |
0.0483 USDT |
| 2023-03-25 |
0.0470 USDT |
1,672,235.0086 GFT |
0.0462 USDT |
0.0456 USDT |
0.0484 USDT |
0.0463 USDT |
| 2023-03-24 |
0.0477 USDT |
1,434,241.4763 GFT |
0.0488 USDT |
0.0454 USDT |
0.0495 USDT |
0.0461 USDT |
| 2023-03-23 |
0.0506 USDT |
3,606,340.5399 GFT |
0.0506 USDT |
0.0485 USDT |
0.0550 USDT |
0.0487 USDT |
| 2023-03-22 |
0.0519 USDT |
4,306,912.3046 GFT |
0.0503 USDT |
0.0474 USDT |
0.0552 USDT |
0.0489 USDT |
| 2023-03-21 |
0.0498 USDT |
3,004,292.6321 GFT |
0.0456 USDT |
0.0451 USDT |
0.0525 USDT |
0.0502 USDT |
| 2023-03-20 |
0.0475 USDT |
1,726,787.5300 GFT |
0.0504 USDT |
0.0449 USDT |
0.0508 USDT |
0.0460 USDT |
| 2023-03-19 |
0.0502 USDT |
1,941,497.8045 GFT |
0.0495 USDT |
0.0485 USDT |
0.0544 USDT |
0.0505 USDT |
| 2023-03-18 |
0.0534 USDT |
2,663,642.1787 GFT |
0.0536 USDT |
0.0510 USDT |
0.0568 USDT |
0.0519 USDT |
| 2023-03-17 |
0.0519 USDT |
1,278,148.2200 GFT |
0.0517 USDT |
0.0502 USDT |
0.0546 USDT |
0.0517 USDT |
| 2023-03-16 |
0.0511 USDT |
1,764,991.9178 GFT |
0.0488 USDT |
0.0482 USDT |
0.0531 USDT |
0.0516 USDT |
| 2023-03-15 |
0.0543 USDT |
2,945,933.5385 GFT |
0.0586 USDT |
0.0475 USDT |
0.0619 USDT |
0.0491 USDT |
| 2023-03-14 |
0.0563 USDT |
6,608,552.5980 GFT |
0.0501 USDT |
0.0501 USDT |
0.0654 USDT |
0.0542 USDT |
| 2023-03-13 |
0.0488 USDT |
3,313,920.2446 GFT |
0.0459 USDT |
0.0440 USDT |
0.0540 USDT |
0.0504 USDT |
| 2023-03-12 |
0.0434 USDT |
1,965,084.1809 GFT |
0.0421 USDT |
0.0404 USDT |
0.0481 USDT |
0.0465 USDT |
| 2023-03-11 |
0.0424 USDT |
2,414,704.2345 GFT |
0.0470 USDT |
0.0389 USDT |
0.0483 USDT |
0.0414 USDT |
| 2023-03-10 |
0.0461 USDT |
2,363,793.9753 GFT |
0.0491 USDT |
0.0408 USDT |
0.0492 USDT |
0.0472 USDT |
| 2023-03-09 |
0.0521 USDT |
2,137,317.1398 GFT |
0.0545 USDT |
0.0473 USDT |
0.0558 USDT |
0.0487 USDT |
| 2023-03-08 |
0.0581 USDT |
2,025,342.4340 GFT |
0.0585 USDT |
0.0537 USDT |
0.0617 USDT |
0.0542 USDT |
| 2023-03-07 |
0.0592 USDT |
3,507,115.2770 GFT |
0.0570 USDT |
0.0561 USDT |
0.0624 USDT |
0.0576 USDT |
| 2023-03-06 |
0.0566 USDT |
1,165,723.8149 GFT |
0.0571 USDT |
0.0552 USDT |
0.0581 USDT |
0.0565 USDT |
| 2023-03-05 |
0.0578 USDT |
1,601,741.2755 GFT |
0.0573 USDT |
0.0560 USDT |
0.0598 USDT |
0.0588 USDT |
| 2023-03-04 |
0.0586 USDT |
2,072,279.7758 GFT |
0.0593 USDT |
0.0531 USDT |
0.0638 USDT |
0.0558 USDT |
| 2023-03-03 |
0.0595 USDT |
3,641,595.2585 GFT |
0.0673 USDT |
0.0540 USDT |
0.0673 USDT |
0.0589 USDT |
| 2023-03-02 |
0.0697 USDT |
2,333,529.3644 GFT |
0.0708 USDT |
0.0663 USDT |
0.0742 USDT |
0.0678 USDT |
| 2023-03-01 |
0.0706 USDT |
2,089,421.3454 GFT |
0.0675 USDT |
0.0665 USDT |
0.0751 USDT |
0.0743 USDT |
| 2023-02-28 |
0.0713 USDT |
3,695,246.8206 GFT |
0.0792 USDT |
0.0674 USDT |
0.0795 USDT |
0.0684 USDT |
| 2023-02-27 |
0.0801 USDT |
1,473,417.2405 GFT |
0.0834 USDT |
0.0772 USDT |
0.0836 USDT |
0.0780 USDT |
| 2023-02-26 |
0.0834 USDT |
1,610,799.7285 GFT |
0.0835 USDT |
0.0810 USDT |
0.0867 USDT |
0.0822 USDT |
| 2023-02-25 |
0.0834 USDT |
4,340,855.8401 GFT |
0.0810 USDT |
0.0795 USDT |
0.0880 USDT |
0.0811 USDT |
| 2023-02-24 |
0.0795 USDT |
2,248,516.4880 GFT |
0.0808 USDT |
0.0757 USDT |
0.0836 USDT |
0.0801 USDT |
| 2023-02-23 |
0.0804 USDT |
1,961,339.2088 GFT |
0.0802 USDT |
0.0775 USDT |
0.0841 USDT |
0.0805 USDT |