Identifier on Kucoin: GIZA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-28 |
0.2102 USDT |
892,010.5000 |
0.2099 USDT |
0.1956 USDT |
0.2228 USDT |
0.2192 USDT |
| 2025-06-27 |
0.2317 USDT |
864,328.0000 |
0.2036 USDT |
0.2036 USDT |
0.2492 USDT |
0.2221 USDT |
| 2025-06-26 |
0.2056 USDT |
1,448,288.7000 |
0.1892 USDT |
0.1774 USDT |
0.2305 USDT |
0.2087 USDT |
| 2025-06-25 |
0.2028 USDT |
1,011,650.3000 |
0.1823 USDT |
0.1800 USDT |
0.2193 USDT |
0.1964 USDT |
| 2025-06-24 |
0.1474 USDT |
703,609.9000 |
0.1418 USDT |
0.1331 USDT |
0.1604 USDT |
0.1477 USDT |
| 2025-06-23 |
0.1305 USDT |
772,005.3000 |
0.1327 USDT |
0.1139 USDT |
0.1420 USDT |
0.1193 USDT |
| 2025-06-22 |
0.1431 USDT |
668,064.8000 |
0.1467 USDT |
0.1304 USDT |
0.1543 USDT |
0.1339 USDT |
| 2025-06-21 |
0.1600 USDT |
1,215,955.7000 |
0.1584 USDT |
0.1364 USDT |
0.1794 USDT |
0.1383 USDT |
| 2025-06-20 |
0.1757 USDT |
1,483,068.4000 |
0.1602 USDT |
0.1507 USDT |
0.1963 USDT |
0.1553 USDT |
| 2025-06-19 |
0.1463 USDT |
1,547,066.1000 |
0.1509 USDT |
0.1281 USDT |
0.1633 USDT |
0.1556 USDT |
| 2025-06-18 |
0.1679 USDT |
711,166.8000 |
0.1569 USDT |
0.1565 USDT |
0.1781 USDT |
0.1658 USDT |
| 2025-06-17 |
0.1678 USDT |
948,129.7000 |
0.2064 USDT |
0.1479 USDT |
0.2125 USDT |
0.1576 USDT |
| 2025-06-16 |
0.1989 USDT |
1,229,184.5000 |
0.2027 USDT |
0.1723 USDT |
0.2300 USDT |
0.1851 USDT |
| 2025-06-15 |
0.2055 USDT |
860,826.6000 |
0.2241 USDT |
0.1834 USDT |
0.2245 USDT |
0.1851 USDT |
| 2025-06-14 |
0.2457 USDT |
715,219.1000 |
0.2531 USDT |
0.2252 USDT |
0.2700 USDT |
0.2394 USDT |
| 2025-06-13 |
0.1962 USDT |
1,781,695.2000 |
0.2297 USDT |
0.1785 USDT |
0.2299 USDT |
0.2072 USDT |
| 2025-06-12 |
0.2587 USDT |
1,409,345.6000 |
0.2482 USDT |
0.2260 USDT |
0.2850 USDT |
0.2636 USDT |
| 2025-06-11 |
0.2606 USDT |
2,884,848.2000 |
0.2778 USDT |
0.2130 USDT |
0.3163 USDT |
0.2553 USDT |
| 2025-06-10 |
0.3448 USDT |
1,424,262.3000 |
0.4050 USDT |
0.3030 USDT |
0.4104 USDT |
0.3246 USDT |
| 2025-06-09 |
0.4235 USDT |
2,098,158.6000 |
0.4184 USDT |
0.3726 USDT |
0.4850 USDT |
0.4002 USDT |
| 2025-06-08 |
0.4182 USDT |
2,494,064.1000 |
0.3343 USDT |
0.3338 USDT |
0.5023 USDT |
0.4481 USDT |
| 2025-06-07 |
0.3396 USDT |
2,425,569.4000 |
0.3330 USDT |
0.3049 USDT |
0.3753 USDT |
0.3735 USDT |
| 2025-06-06 |
0.3682 USDT |
2,266,809.5000 |
0.3720 USDT |
0.3043 USDT |
0.4265 USDT |
0.3043 USDT |
| 2025-06-05 |
0.3333 USDT |
3,496,512.9000 |
0.3047 USDT |
0.2800 USDT |
0.4717 USDT |
0.3020 USDT |
| 2025-06-04 |
0.3215 USDT |
7,390,521.4000 |
0.2616 USDT |
0.2616 USDT |
0.4317 USDT |
0.3054 USDT |
| 2025-06-03 |
0.2128 USDT |
3,241,180.7000 |
0.1964 USDT |
0.1795 USDT |
0.2450 USDT |
0.2331 USDT |
| 2025-06-02 |
0.1820 USDT |
10,011,650.8000 |
0.1701 USDT |
0.1591 USDT |
0.2200 USDT |
0.1987 USDT |
| 2025-06-01 |
0.1377 USDT |
4,095,216.7000 |
0.1079 USDT |
0.1079 USDT |
0.1696 USDT |
0.1696 USDT |
| 2025-05-31 |
0.1140 USDT |
3,394,827.7000 |
0.1214 USDT |
0.0982 USDT |
0.1334 USDT |
0.0982 USDT |
| 2025-05-30 |
0.0952 USDT |
4,049,652.3000 |
0.0763 USDT |
0.0763 USDT |
0.1114 USDT |
0.0998 USDT |
| 2025-05-29 |
0.0805 USDT |
4,356,680.3000 |
0.0807 USDT |
0.0691 USDT |
0.0953 USDT |
0.0694 USDT |
| 2025-05-28 |
0.1046 USDT |
1,844,402.7000 |
0.1105 USDT |
0.0972 USDT |
0.1162 USDT |
0.1033 USDT |
| 2025-05-27 |
0.1245 USDT |
44,092,334.8000 |
0.0980 USDT |
0.0974 USDT |
0.1598 USDT |
0.1154 USDT |
| 2025-05-26 |
0.1151 USDT |
15,987,372.4000 |
0.1314 USDT |
0.0954 USDT |
0.1430 USDT |
0.1004 USDT |
| 2025-05-25 |
0.1525 USDT |
6,658,289.7000 |
0.1786 USDT |
0.1271 USDT |
0.1896 USDT |
0.1332 USDT |
| 2025-05-24 |
0.0574 USDT |
9,169,480.9000 |
0.0519 USDT |
0.0483 USDT |
0.0689 USDT |
0.0625 USDT |
| 2025-05-23 |
0.0434 USDT |
19,858,201.2000 |
0.0443 USDT |
0.0365 USDT |
0.0537 USDT |
0.0527 USDT |
| 2025-05-22 |
0.0504 USDT |
5,089,132.8000 |
0.0566 USDT |
0.0447 USDT |
0.0585 USDT |
0.0451 USDT |
| 2025-05-21 |
0.0747 USDT |
5,518,351.2000 |
0.0822 USDT |
0.0701 USDT |
0.0833 USDT |
0.0731 USDT |
| 2025-05-20 |
0.1006 USDT |
14,791,966.5000 |
0.0500 USDT |
0.0500 USDT |
5.0000 USDT |
0.1081 USDT |