Identifier on Kucoin: GIZA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0419 USDT |
596,448.5000 |
0.0480 USDT |
0.0376 USDT |
0.0480 USDT |
0.0381 USDT |
| 2026-03-04 |
0.0466 USDT |
230,344.4000 |
0.0477 USDT |
0.0450 USDT |
0.0485 USDT |
0.0459 USDT |
| 2026-03-03 |
0.0508 USDT |
2,392,797.7000 |
0.0501 USDT |
0.0440 USDT |
0.0545 USDT |
0.0498 USDT |
| 2026-03-02 |
0.0336 USDT |
322,236.4000 |
0.0337 USDT |
0.0321 USDT |
0.0343 USDT |
0.0330 USDT |
| 2026-03-01 |
0.0303 USDT |
951,596.1000 |
0.0224 USDT |
0.0223 USDT |
0.0360 USDT |
0.0347 USDT |
| 2026-02-28 |
0.0237 USDT |
1,821,305.0000 |
0.0269 USDT |
0.0210 USDT |
0.0269 USDT |
0.0222 USDT |
| 2026-02-27 |
0.0280 USDT |
1,712,101.0000 |
0.0243 USDT |
0.0243 USDT |
0.0311 USDT |
0.0275 USDT |
| 2026-02-26 |
0.0222 USDT |
768,559.8000 |
0.0200 USDT |
0.0200 USDT |
0.0232 USDT |
0.0231 USDT |
| 2026-02-25 |
0.0185 USDT |
401,871.7000 |
0.0182 USDT |
0.0172 USDT |
0.0192 USDT |
0.0191 USDT |
| 2026-02-24 |
0.0180 USDT |
34,124.3000 |
0.0183 USDT |
0.0179 USDT |
0.0184 USDT |
0.0179 USDT |
| 2026-02-23 |
0.0182 USDT |
171,665.6000 |
0.0184 USDT |
0.0176 USDT |
0.0193 USDT |
0.0184 USDT |
| 2026-02-22 |
0.0184 USDT |
46,648.5000 |
0.0184 USDT |
0.0180 USDT |
0.0188 USDT |
0.0181 USDT |
| 2026-02-21 |
0.0181 USDT |
146,859.5000 |
0.0175 USDT |
0.0171 USDT |
0.0187 USDT |
0.0182 USDT |
| 2026-02-20 |
0.0176 USDT |
288,664.1000 |
0.0181 USDT |
0.0172 USDT |
0.0185 USDT |
0.0175 USDT |
| 2026-02-19 |
0.0182 USDT |
34,288.6000 |
0.0185 USDT |
0.0182 USDT |
0.0185 USDT |
0.0182 USDT |
| 2026-02-18 |
0.0187 USDT |
13,576.8000 |
0.0188 USDT |
0.0186 USDT |
0.0189 USDT |
0.0186 USDT |
| 2026-02-17 |
0.0183 USDT |
25,136.2000 |
0.0184 USDT |
0.0176 USDT |
0.0184 USDT |
0.0176 USDT |
| 2026-02-16 |
0.0193 USDT |
230,409.0000 |
0.0193 USDT |
0.0189 USDT |
0.0200 USDT |
0.0195 USDT |
| 2026-02-15 |
0.0198 USDT |
468,948.8000 |
0.0201 USDT |
0.0192 USDT |
0.0202 USDT |
0.0194 USDT |
| 2026-02-14 |
0.0200 USDT |
1,401,675.0000 |
0.0150 USDT |
0.0150 USDT |
0.0218 USDT |
0.0202 USDT |
| 2026-02-13 |
0.0149 USDT |
655,503.8000 |
0.0153 USDT |
0.0142 USDT |
0.0157 USDT |
0.0147 USDT |
| 2026-02-12 |
0.0153 USDT |
180,985.8000 |
0.0157 USDT |
0.0151 USDT |
0.0157 USDT |
0.0151 USDT |
| 2026-02-11 |
0.0161 USDT |
789,936.4000 |
0.0162 USDT |
0.0157 USDT |
0.0164 USDT |
0.0157 USDT |
| 2026-02-10 |
0.0172 USDT |
255,207.6000 |
0.0172 USDT |
0.0168 USDT |
0.0178 USDT |
0.0168 USDT |
| 2026-02-09 |
0.0167 USDT |
2,730,628.9000 |
0.0207 USDT |
0.0142 USDT |
0.0211 USDT |
0.0175 USDT |
| 2026-02-08 |
0.0215 USDT |
55,418.1000 |
0.0218 USDT |
0.0212 USDT |
0.0218 USDT |
0.0212 USDT |
| 2026-02-07 |
0.0216 USDT |
132,310.3000 |
0.0215 USDT |
0.0214 USDT |
0.0219 USDT |
0.0219 USDT |
| 2026-02-06 |
0.0212 USDT |
298,460.0000 |
0.0205 USDT |
0.0204 USDT |
0.0218 USDT |
0.0213 USDT |
| 2026-02-05 |
0.0222 USDT |
1,532,779.6000 |
0.0250 USDT |
0.0208 USDT |
0.0250 USDT |
0.0215 USDT |
| 2026-02-04 |
0.0275 USDT |
93,485.7000 |
0.0271 USDT |
0.0271 USDT |
0.0277 USDT |
0.0274 USDT |
| 2026-02-03 |
0.0273 USDT |
665,223.3000 |
0.0276 USDT |
0.0269 USDT |
0.0283 USDT |
0.0273 USDT |
| 2026-02-02 |
0.0330 USDT |
109,945.2000 |
0.0333 USDT |
0.0323 USDT |
0.0335 USDT |
0.0323 USDT |
| 2026-02-01 |
0.0349 USDT |
314,866.8000 |
0.0354 USDT |
0.0343 USDT |
0.0356 USDT |
0.0352 USDT |
| 2026-01-31 |
0.0368 USDT |
28,566.6000 |
0.0369 USDT |
0.0366 USDT |
0.0371 USDT |
0.0366 USDT |
| 2026-01-30 |
0.0380 USDT |
40,513.0000 |
0.0384 USDT |
0.0375 USDT |
0.0384 USDT |
0.0375 USDT |
| 2026-01-29 |
0.0393 USDT |
170,906.0000 |
0.0391 USDT |
0.0381 USDT |
0.0399 USDT |
0.0385 USDT |
| 2026-01-28 |
0.0361 USDT |
369,968.4000 |
0.0358 USDT |
0.0351 USDT |
0.0372 USDT |
0.0364 USDT |
| 2026-01-27 |
0.0363 USDT |
68,958.3000 |
0.0363 USDT |
0.0361 USDT |
0.0364 USDT |
0.0361 USDT |
| 2026-01-26 |
0.0365 USDT |
123,432.1000 |
0.0365 USDT |
0.0362 USDT |
0.0367 USDT |
0.0365 USDT |
| 2026-01-25 |
0.0374 USDT |
167,389.1000 |
0.0380 USDT |
0.0371 USDT |
0.0380 USDT |
0.0372 USDT |
| 2026-01-24 |
0.0384 USDT |
17,556.2000 |
0.0385 USDT |
0.0382 USDT |
0.0386 USDT |
0.0382 USDT |
| 2026-01-23 |
0.0392 USDT |
71,569.6000 |
0.0401 USDT |
0.0387 USDT |
0.0402 USDT |
0.0390 USDT |
| 2026-01-22 |
0.0443 USDT |
47,280.9000 |
0.0450 USDT |
0.0434 USDT |
0.0450 USDT |
0.0434 USDT |
| 2026-01-21 |
0.0453 USDT |
163,886.2000 |
0.0457 USDT |
0.0450 USDT |
0.0458 USDT |
0.0453 USDT |
| 2026-01-20 |
0.0473 USDT |
10,758.9000 |
0.0475 USDT |
0.0470 USDT |
0.0477 USDT |
0.0472 USDT |
| 2026-01-19 |
0.0488 USDT |
78,583.7000 |
0.0495 USDT |
0.0484 USDT |
0.0495 USDT |
0.0488 USDT |
| 2026-01-18 |
0.0501 USDT |
23,942.6000 |
0.0503 USDT |
0.0499 USDT |
0.0503 USDT |
0.0501 USDT |
| 2026-01-17 |
0.0508 USDT |
42,973.1000 |
0.0516 USDT |
0.0502 USDT |
0.0517 USDT |
0.0503 USDT |
| 2026-01-16 |
0.0520 USDT |
359,078.6000 |
0.0516 USDT |
0.0515 USDT |
0.0526 USDT |
0.0517 USDT |
| 2026-01-15 |
0.0520 USDT |
88,867.1000 |
0.0532 USDT |
0.0504 USDT |
0.0534 USDT |
0.0506 USDT |