Identifier on Kucoin: GIZA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0372 USDT |
38,649.6000 |
0.0372 USDT |
0.0370 USDT |
0.0373 USDT |
0.0372 USDT |
| 2025-12-19 |
0.0384 USDT |
174,553.4000 |
0.0389 USDT |
0.0379 USDT |
0.0389 USDT |
0.0379 USDT |
| 2025-12-18 |
0.0391 USDT |
76,522.7000 |
0.0395 USDT |
0.0387 USDT |
0.0395 USDT |
0.0389 USDT |
| 2025-12-17 |
0.0404 USDT |
138,213.4000 |
0.0411 USDT |
0.0396 USDT |
0.0412 USDT |
0.0401 USDT |
| 2025-12-16 |
0.0424 USDT |
54,649.4000 |
0.0425 USDT |
0.0416 USDT |
0.0427 USDT |
0.0417 USDT |
| 2025-12-15 |
0.0429 USDT |
17,112.4000 |
0.0430 USDT |
0.0427 USDT |
0.0431 USDT |
0.0428 USDT |
| 2025-12-14 |
0.0432 USDT |
71,684.0000 |
0.0429 USDT |
0.0428 USDT |
0.0433 USDT |
0.0432 USDT |
| 2025-12-13 |
0.0433 USDT |
229,686.6000 |
0.0447 USDT |
0.0429 USDT |
0.0449 USDT |
0.0430 USDT |
| 2025-12-12 |
0.0443 USDT |
35,802.5000 |
0.0440 USDT |
0.0439 USDT |
0.0447 USDT |
0.0445 USDT |
| 2025-12-11 |
0.0448 USDT |
94,189.0000 |
0.0451 USDT |
0.0443 USDT |
0.0451 USDT |
0.0446 USDT |
| 2025-12-10 |
0.0451 USDT |
74,295.3000 |
0.0457 USDT |
0.0449 USDT |
0.0459 USDT |
0.0451 USDT |
| 2025-12-09 |
0.0453 USDT |
87,314.7000 |
0.0458 USDT |
0.0451 USDT |
0.0458 USDT |
0.0452 USDT |
| 2025-12-08 |
0.0462 USDT |
118,869.8000 |
0.0465 USDT |
0.0457 USDT |
0.0467 USDT |
0.0457 USDT |
| 2025-12-07 |
0.0460 USDT |
223,519.5000 |
0.0444 USDT |
0.0443 USDT |
0.0469 USDT |
0.0468 USDT |
| 2025-12-06 |
0.0426 USDT |
1,294,960.9000 |
0.0421 USDT |
0.0414 USDT |
0.0442 USDT |
0.0440 USDT |
| 2025-12-05 |
0.0416 USDT |
210,060.3000 |
0.0402 USDT |
0.0402 USDT |
0.0427 USDT |
0.0425 USDT |
| 2025-12-04 |
0.0394 USDT |
339,015.8000 |
0.0372 USDT |
0.0371 USDT |
0.0410 USDT |
0.0401 USDT |
| 2025-12-03 |
0.0378 USDT |
434,112.7000 |
0.0381 USDT |
0.0370 USDT |
0.0390 USDT |
0.0371 USDT |
| 2025-12-02 |
0.0379 USDT |
394,241.2000 |
0.0357 USDT |
0.0356 USDT |
0.0390 USDT |
0.0387 USDT |
| 2025-12-01 |
0.0362 USDT |
43,722.6000 |
0.0365 USDT |
0.0357 USDT |
0.0366 USDT |
0.0357 USDT |
| 2025-11-30 |
0.0364 USDT |
69,851.2000 |
0.0375 USDT |
0.0361 USDT |
0.0375 USDT |
0.0365 USDT |
| 2025-11-29 |
0.0382 USDT |
48,682.7000 |
0.0378 USDT |
0.0378 USDT |
0.0384 USDT |
0.0382 USDT |
| 2025-11-28 |
0.0396 USDT |
447,096.0000 |
0.0412 USDT |
0.0378 USDT |
0.0416 USDT |
0.0379 USDT |
| 2025-11-27 |
0.0409 USDT |
748,003.7000 |
0.0377 USDT |
0.0376 USDT |
0.0458 USDT |
0.0382 USDT |
| 2025-11-26 |
0.0370 USDT |
361,981.9000 |
0.0367 USDT |
0.0363 USDT |
0.0376 USDT |
0.0373 USDT |
| 2025-11-25 |
0.0358 USDT |
61,504.8000 |
0.0357 USDT |
0.0356 USDT |
0.0360 USDT |
0.0360 USDT |
| 2025-11-24 |
0.0358 USDT |
172,969.6000 |
0.0373 USDT |
0.0343 USDT |
0.0373 USDT |
0.0345 USDT |
| 2025-11-23 |
0.0379 USDT |
92,689.9000 |
0.0386 USDT |
0.0376 USDT |
0.0386 USDT |
0.0376 USDT |
| 2025-11-22 |
0.0384 USDT |
282,573.0000 |
0.0387 USDT |
0.0377 USDT |
0.0394 USDT |
0.0394 USDT |
| 2025-11-21 |
0.0415 USDT |
2,144,874.9000 |
0.0478 USDT |
0.0366 USDT |
0.0478 USDT |
0.0367 USDT |
| 2025-11-20 |
0.0516 USDT |
699,040.7000 |
0.0535 USDT |
0.0489 USDT |
0.0541 USDT |
0.0491 USDT |
| 2025-11-19 |
0.0565 USDT |
118,076.0000 |
0.0575 USDT |
0.0535 USDT |
0.0583 USDT |
0.0535 USDT |
| 2025-11-18 |
0.0599 USDT |
335,072.1000 |
0.0624 USDT |
0.0572 USDT |
0.0624 USDT |
0.0579 USDT |
| 2025-11-17 |
0.0641 USDT |
101,015.4000 |
0.0652 USDT |
0.0624 USDT |
0.0653 USDT |
0.0624 USDT |
| 2025-11-16 |
0.0656 USDT |
61,308.1000 |
0.0668 USDT |
0.0640 USDT |
0.0668 USDT |
0.0640 USDT |
| 2025-11-15 |
0.0671 USDT |
161,506.5000 |
0.0663 USDT |
0.0662 USDT |
0.0682 USDT |
0.0668 USDT |
| 2025-11-14 |
0.0651 USDT |
350,952.5000 |
0.0687 USDT |
0.0627 USDT |
0.0689 USDT |
0.0665 USDT |
| 2025-11-13 |
0.0712 USDT |
248,434.2000 |
0.0741 USDT |
0.0681 USDT |
0.0754 USDT |
0.0686 USDT |
| 2025-11-12 |
0.0750 USDT |
117,895.1000 |
0.0729 USDT |
0.0729 USDT |
0.0761 USDT |
0.0755 USDT |
| 2025-11-11 |
0.0759 USDT |
211,051.5000 |
0.0757 USDT |
0.0730 USDT |
0.0773 USDT |
0.0730 USDT |
| 2025-11-10 |
0.0772 USDT |
138,927.9000 |
0.0746 USDT |
0.0746 USDT |
0.0779 USDT |
0.0768 USDT |
| 2025-11-09 |
0.0750 USDT |
1,032,207.8000 |
0.0746 USDT |
0.0724 USDT |
0.0795 USDT |
0.0761 USDT |
| 2025-11-08 |
0.0753 USDT |
352,243.8000 |
0.0745 USDT |
0.0731 USDT |
0.0774 USDT |
0.0740 USDT |
| 2025-11-07 |
0.0760 USDT |
370,357.1000 |
0.0743 USDT |
0.0713 USDT |
0.0802 USDT |
0.0716 USDT |
| 2025-11-06 |
0.0745 USDT |
581,628.2000 |
0.0721 USDT |
0.0705 USDT |
0.0810 USDT |
0.0742 USDT |
| 2025-11-05 |
0.0671 USDT |
562,280.0000 |
0.0689 USDT |
0.0636 USDT |
0.0755 USDT |
0.0710 USDT |
| 2025-11-04 |
0.0706 USDT |
338,307.8000 |
0.0694 USDT |
0.0683 USDT |
0.0722 USDT |
0.0713 USDT |
| 2025-11-03 |
0.0660 USDT |
871,425.1000 |
0.0723 USDT |
0.0617 USDT |
0.0723 USDT |
0.0694 USDT |
| 2025-11-02 |
0.0767 USDT |
554,258.9000 |
0.0830 USDT |
0.0725 USDT |
0.0830 USDT |
0.0742 USDT |
| 2025-11-01 |
0.0834 USDT |
218,928.0000 |
0.0847 USDT |
0.0807 USDT |
0.0862 USDT |
0.0854 USDT |