Identifier on Kucoin: GMEE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
0.0181 USDT |
14,760,715.3672 GMEE |
0.0191 USDT |
0.0170 USDT |
0.0193 USDT |
0.0177 USDT |
| 2024-03-28 |
0.0191 USDT |
11,965,798.2136 GMEE |
0.0199 USDT |
0.0172 USDT |
0.0212 USDT |
0.0210 USDT |
| 2024-03-27 |
0.0202 USDT |
36,125,027.2975 GMEE |
0.0239 USDT |
0.0170 USDT |
0.0250 USDT |
0.0203 USDT |
| 2024-03-26 |
0.0257 USDT |
10,292,658.3091 GMEE |
0.0285 USDT |
0.0204 USDT |
0.0293 USDT |
0.0251 USDT |
| 2024-03-25 |
0.0281 USDT |
4,727,518.0886 GMEE |
0.0286 USDT |
0.0268 USDT |
0.0292 USDT |
0.0290 USDT |
| 2024-03-24 |
0.0290 USDT |
1,933,921.0389 GMEE |
0.0301 USDT |
0.0280 USDT |
0.0302 USDT |
0.0288 USDT |
| 2024-03-23 |
0.0290 USDT |
8,117,403.5186 GMEE |
0.0261 USDT |
0.0251 USDT |
0.0325 USDT |
0.0304 USDT |
| 2024-03-22 |
0.0276 USDT |
4,614,907.8483 GMEE |
0.0284 USDT |
0.0254 USDT |
0.0311 USDT |
0.0260 USDT |
| 2024-03-21 |
0.0250 USDT |
5,404,046.7681 GMEE |
0.0253 USDT |
0.0229 USDT |
0.0274 USDT |
0.0272 USDT |
| 2024-03-20 |
0.0253 USDT |
7,958,537.6695 GMEE |
0.0240 USDT |
0.0237 USDT |
0.0273 USDT |
0.0251 USDT |
| 2024-03-19 |
0.0243 USDT |
17,228,985.4939 GMEE |
0.0207 USDT |
0.0186 USDT |
0.0300 USDT |
0.0244 USDT |
| 2024-03-18 |
0.0207 USDT |
2,826,716.6771 GMEE |
0.0210 USDT |
0.0198 USDT |
0.0215 USDT |
0.0208 USDT |
| 2024-03-17 |
0.0216 USDT |
6,169,509.6971 GMEE |
0.0222 USDT |
0.0200 USDT |
0.0237 USDT |
0.0214 USDT |
| 2024-03-16 |
0.0240 USDT |
3,739,893.1786 GMEE |
0.0252 USDT |
0.0222 USDT |
0.0257 USDT |
0.0228 USDT |
| 2024-03-15 |
0.0251 USDT |
4,177,325.5996 GMEE |
0.0261 USDT |
0.0240 USDT |
0.0271 USDT |
0.0247 USDT |
| 2024-03-14 |
0.0272 USDT |
3,628,267.5790 GMEE |
0.0286 USDT |
0.0255 USDT |
0.0288 USDT |
0.0258 USDT |
| 2024-03-13 |
0.0300 USDT |
2,935,834.5149 GMEE |
0.0318 USDT |
0.0275 USDT |
0.0320 USDT |
0.0282 USDT |
| 2024-03-12 |
0.0329 USDT |
1,321,236.5961 GMEE |
0.0337 USDT |
0.0318 USDT |
0.0341 USDT |
0.0319 USDT |
| 2024-03-11 |
0.0324 USDT |
4,829,247.9763 GMEE |
0.0316 USDT |
0.0299 USDT |
0.0343 USDT |
0.0327 USDT |
| 2024-03-10 |
0.0323 USDT |
3,528,883.4542 GMEE |
0.0317 USDT |
0.0312 USDT |
0.0335 USDT |
0.0323 USDT |
| 2024-03-09 |
0.0305 USDT |
9,393,810.1052 GMEE |
0.0266 USDT |
0.0265 USDT |
0.0352 USDT |
0.0321 USDT |
| 2024-03-08 |
0.0265 USDT |
4,090,425.4206 GMEE |
0.0246 USDT |
0.0244 USDT |
0.0286 USDT |
0.0266 USDT |
| 2024-03-07 |
0.0251 USDT |
4,877,973.6750 GMEE |
0.0256 USDT |
0.0236 USDT |
0.0269 USDT |
0.0246 USDT |
| 2024-03-06 |
0.0261 USDT |
3,921,703.7870 GMEE |
0.0267 USDT |
0.0239 USDT |
0.0280 USDT |
0.0262 USDT |
| 2024-03-05 |
0.0273 USDT |
4,157,743.5934 GMEE |
0.0291 USDT |
0.0250 USDT |
0.0299 USDT |
0.0259 USDT |
| 2024-03-04 |
0.0284 USDT |
2,342,693.3312 GMEE |
0.0278 USDT |
0.0271 USDT |
0.0297 USDT |
0.0283 USDT |
| 2024-03-03 |
0.0272 USDT |
2,604,343.7495 GMEE |
0.0267 USDT |
0.0259 USDT |
0.0292 USDT |
0.0281 USDT |
| 2024-03-02 |
0.0262 USDT |
4,912,873.1764 GMEE |
0.0266 USDT |
0.0242 USDT |
0.0300 USDT |
0.0277 USDT |
| 2024-03-01 |
0.0274 USDT |
3,556,197.3761 GMEE |
0.0291 USDT |
0.0255 USDT |
0.0293 USDT |
0.0275 USDT |
| 2024-02-29 |
0.0292 USDT |
2,835,880.1077 GMEE |
0.0273 USDT |
0.0272 USDT |
0.0307 USDT |
0.0287 USDT |
| 2024-02-28 |
0.0278 USDT |
5,091,637.4759 GMEE |
0.0285 USDT |
0.0226 USDT |
0.0311 USDT |
0.0267 USDT |
| 2024-02-27 |
0.0300 USDT |
3,557,522.2300 GMEE |
0.0294 USDT |
0.0279 USDT |
0.0323 USDT |
0.0308 USDT |
| 2024-02-26 |
0.0283 USDT |
3,900,722.9252 GMEE |
0.0298 USDT |
0.0264 USDT |
0.0302 USDT |
0.0290 USDT |
| 2024-02-25 |
0.0300 USDT |
2,170,889.0096 GMEE |
0.0310 USDT |
0.0289 USDT |
0.0314 USDT |
0.0299 USDT |
| 2024-02-24 |
0.0311 USDT |
1,483,996.8789 GMEE |
0.0302 USDT |
0.0290 USDT |
0.0333 USDT |
0.0307 USDT |
| 2024-02-23 |
0.0336 USDT |
7,573,840.3616 GMEE |
0.0343 USDT |
0.0304 USDT |
0.0399 USDT |
0.0313 USDT |
| 2024-02-22 |
0.0342 USDT |
2,355,642.8941 GMEE |
0.0324 USDT |
0.0302 USDT |
0.0372 USDT |
0.0344 USDT |
| 2024-02-21 |
0.0306 USDT |
2,444,130.4493 GMEE |
0.0348 USDT |
0.0276 USDT |
0.0350 USDT |
0.0296 USDT |
| 2024-02-20 |
0.0384 USDT |
2,179,653.3016 GMEE |
0.0395 USDT |
0.0352 USDT |
0.0416 USDT |
0.0364 USDT |
| 2024-02-19 |
0.0399 USDT |
2,128,499.0695 GMEE |
0.0411 USDT |
0.0369 USDT |
0.0434 USDT |
0.0400 USDT |
| 2024-02-18 |
0.0400 USDT |
1,766,884.0500 GMEE |
0.0382 USDT |
0.0370 USDT |
0.0431 USDT |
0.0415 USDT |
| 2024-02-17 |
0.0398 USDT |
2,128,980.3149 GMEE |
0.0391 USDT |
0.0360 USDT |
0.0433 USDT |
0.0378 USDT |
| 2024-02-16 |
0.0403 USDT |
3,611,388.3007 GMEE |
0.0460 USDT |
0.0358 USDT |
0.0460 USDT |
0.0386 USDT |
| 2024-02-15 |
0.0405 USDT |
2,986,129.4959 GMEE |
0.0388 USDT |
0.0386 USDT |
0.0426 USDT |
0.0422 USDT |
| 2024-02-14 |
0.0352 USDT |
7,904,847.7061 GMEE |
0.0308 USDT |
0.0300 USDT |
0.0380 USDT |
0.0362 USDT |
| 2024-02-13 |
0.0291 USDT |
4,515,321.9397 GMEE |
0.0268 USDT |
0.0267 USDT |
0.0326 USDT |
0.0275 USDT |
| 2024-02-12 |
0.0250 USDT |
8,704,787.5133 GMEE |
0.0272 USDT |
0.0225 USDT |
0.0297 USDT |
0.0260 USDT |
| 2024-02-11 |
0.0269 USDT |
11,993,561.1265 GMEE |
0.0222 USDT |
0.0217 USDT |
0.0315 USDT |
0.0270 USDT |
| 2024-02-10 |
0.0211 USDT |
8,899,471.9857 GMEE |
0.0174 USDT |
0.0160 USDT |
0.0266 USDT |
0.0235 USDT |
| 2024-02-09 |
0.0169 USDT |
5,684,125.6263 GMEE |
0.0163 USDT |
0.0154 USDT |
0.0179 USDT |
0.0173 USDT |