Identifier on Kucoin: GMEE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
0.0150 USDT |
2,121,124.8241 GMEE |
0.0148 USDT |
0.0140 USDT |
0.0168 USDT |
0.0159 USDT |
| 2024-02-07 |
0.0147 USDT |
3,579,576.3284 GMEE |
0.0146 USDT |
0.0137 USDT |
0.0156 USDT |
0.0148 USDT |
| 2024-02-06 |
0.0145 USDT |
9,976,696.0107 GMEE |
0.0142 USDT |
0.0138 USDT |
0.0182 USDT |
0.0157 USDT |
| 2024-02-05 |
0.0143 USDT |
9,523,401.3392 GMEE |
0.0144 USDT |
0.0139 USDT |
0.0150 USDT |
0.0142 USDT |
| 2024-02-04 |
0.0147 USDT |
1,881,756.0887 GMEE |
0.0148 USDT |
0.0138 USDT |
0.0156 USDT |
0.0143 USDT |
| 2024-02-03 |
0.0145 USDT |
1,423,175.4136 GMEE |
0.0152 USDT |
0.0138 USDT |
0.0153 USDT |
0.0148 USDT |
| 2024-02-02 |
0.0147 USDT |
1,083,051.5035 GMEE |
0.0147 USDT |
0.0142 USDT |
0.0154 USDT |
0.0151 USDT |
| 2024-02-01 |
0.0142 USDT |
2,463,542.9983 GMEE |
0.0150 USDT |
0.0133 USDT |
0.0157 USDT |
0.0145 USDT |
| 2024-01-31 |
0.0148 USDT |
3,162,231.9630 GMEE |
0.0153 USDT |
0.0139 USDT |
0.0156 USDT |
0.0147 USDT |
| 2024-01-30 |
0.0157 USDT |
5,840,481.7526 GMEE |
0.0154 USDT |
0.0148 USDT |
0.0178 USDT |
0.0158 USDT |
| 2024-01-29 |
0.0163 USDT |
9,522,075.2054 GMEE |
0.0154 USDT |
0.0148 USDT |
0.0180 USDT |
0.0148 USDT |
| 2024-01-28 |
0.0166 USDT |
5,577,384.2548 GMEE |
0.0169 USDT |
0.0153 USDT |
0.0177 USDT |
0.0168 USDT |
| 2024-01-27 |
0.0170 USDT |
11,756,190.4645 GMEE |
0.0146 USDT |
0.0144 USDT |
0.0185 USDT |
0.0179 USDT |
| 2024-01-26 |
0.0142 USDT |
7,430,182.5151 GMEE |
0.0142 USDT |
0.0134 USDT |
0.0150 USDT |
0.0147 USDT |
| 2024-01-25 |
0.0143 USDT |
15,838,922.2763 GMEE |
0.0150 USDT |
0.0130 USDT |
0.0158 USDT |
0.0138 USDT |
| 2024-01-24 |
0.0178 USDT |
15,038,513.1458 GMEE |
0.0176 USDT |
0.0157 USDT |
0.0190 USDT |
0.0159 USDT |
| 2024-01-23 |
0.0157 USDT |
50,478,968.2258 GMEE |
0.0156 USDT |
0.0125 USDT |
0.0185 USDT |
0.0179 USDT |
| 2024-01-22 |
0.0123 USDT |
110,193,013.1620 GMEE |
0.0271 USDT |
0.0077 USDT |
0.0273 USDT |
0.0127 USDT |
| 2024-01-21 |
0.0274 USDT |
590,534.3067 GMEE |
0.0274 USDT |
0.0270 USDT |
0.0286 USDT |
0.0273 USDT |
| 2024-01-20 |
0.0275 USDT |
881,817.1838 GMEE |
0.0270 USDT |
0.0269 USDT |
0.0288 USDT |
0.0270 USDT |
| 2024-01-19 |
0.0268 USDT |
863,614.4744 GMEE |
0.0274 USDT |
0.0261 USDT |
0.0276 USDT |
0.0272 USDT |
| 2024-01-18 |
0.0285 USDT |
1,565,636.8076 GMEE |
0.0300 USDT |
0.0270 USDT |
0.0305 USDT |
0.0275 USDT |
| 2024-01-17 |
0.0310 USDT |
1,613,455.2586 GMEE |
0.0312 USDT |
0.0298 USDT |
0.0322 USDT |
0.0301 USDT |
| 2024-01-16 |
0.0311 USDT |
1,481,180.8348 GMEE |
0.0320 USDT |
0.0301 USDT |
0.0325 USDT |
0.0316 USDT |
| 2024-01-15 |
0.0321 USDT |
1,345,791.0619 GMEE |
0.0328 USDT |
0.0312 USDT |
0.0330 USDT |
0.0315 USDT |
| 2024-01-14 |
0.0326 USDT |
1,318,055.6226 GMEE |
0.0333 USDT |
0.0310 USDT |
0.0344 USDT |
0.0316 USDT |
| 2024-01-13 |
0.0331 USDT |
899,594.6009 GMEE |
0.0334 USDT |
0.0325 USDT |
0.0338 USDT |
0.0336 USDT |
| 2024-01-12 |
0.0346 USDT |
2,745,398.0113 GMEE |
0.0373 USDT |
0.0332 USDT |
0.0374 USDT |
0.0339 USDT |
| 2024-01-11 |
0.0374 USDT |
2,757,299.1776 GMEE |
0.0380 USDT |
0.0362 USDT |
0.0391 USDT |
0.0372 USDT |
| 2024-01-10 |
0.0359 USDT |
1,966,942.7066 GMEE |
0.0349 USDT |
0.0342 USDT |
0.0385 USDT |
0.0368 USDT |
| 2024-01-09 |
0.0354 USDT |
4,041,887.0525 GMEE |
0.0371 USDT |
0.0326 USDT |
0.0384 USDT |
0.0353 USDT |
| 2024-01-08 |
0.0363 USDT |
2,426,972.5735 GMEE |
0.0378 USDT |
0.0342 USDT |
0.0380 USDT |
0.0369 USDT |
| 2024-01-07 |
0.0403 USDT |
3,741,825.7163 GMEE |
0.0371 USDT |
0.0364 USDT |
0.0430 USDT |
0.0385 USDT |
| 2024-01-06 |
0.0364 USDT |
1,921,565.9239 GMEE |
0.0370 USDT |
0.0351 USDT |
0.0380 USDT |
0.0369 USDT |
| 2024-01-05 |
0.0364 USDT |
4,924,030.6510 GMEE |
0.0367 USDT |
0.0341 USDT |
0.0383 USDT |
0.0369 USDT |
| 2024-01-04 |
0.0340 USDT |
4,698,644.8658 GMEE |
0.0314 USDT |
0.0311 USDT |
0.0370 USDT |
0.0370 USDT |
| 2024-01-03 |
0.0342 USDT |
4,710,237.1844 GMEE |
0.0346 USDT |
0.0302 USDT |
0.0386 USDT |
0.0323 USDT |
| 2024-01-02 |
0.0332 USDT |
7,223,574.3898 GMEE |
0.0286 USDT |
0.0284 USDT |
0.0386 USDT |
0.0342 USDT |
| 2024-01-01 |
0.0296 USDT |
3,024,524.1014 GMEE |
0.0291 USDT |
0.0280 USDT |
0.0313 USDT |
0.0285 USDT |
| 2023-12-31 |
0.0291 USDT |
3,560,159.9509 GMEE |
0.0298 USDT |
0.0278 USDT |
0.0304 USDT |
0.0298 USDT |
| 2023-12-30 |
0.0306 USDT |
5,781,498.0253 GMEE |
0.0327 USDT |
0.0277 USDT |
0.0343 USDT |
0.0297 USDT |
| 2023-12-29 |
0.0345 USDT |
2,266,873.3599 GMEE |
0.0345 USDT |
0.0331 USDT |
0.0367 USDT |
0.0335 USDT |
| 2023-12-28 |
0.0359 USDT |
1,868,527.0002 GMEE |
0.0352 USDT |
0.0341 USDT |
0.0374 USDT |
0.0350 USDT |
| 2023-12-27 |
0.0358 USDT |
5,515,667.7103 GMEE |
0.0372 USDT |
0.0330 USDT |
0.0410 USDT |
0.0352 USDT |
| 2023-12-26 |
0.0382 USDT |
3,257,965.5290 GMEE |
0.0388 USDT |
0.0360 USDT |
0.0406 USDT |
0.0372 USDT |
| 2023-12-25 |
0.0390 USDT |
5,130,724.3236 GMEE |
0.0346 USDT |
0.0341 USDT |
0.0426 USDT |
0.0397 USDT |
| 2023-12-24 |
0.0356 USDT |
2,972,957.4716 GMEE |
0.0358 USDT |
0.0340 USDT |
0.0380 USDT |
0.0346 USDT |
| 2023-12-23 |
0.0342 USDT |
1,090,023.4618 GMEE |
0.0352 USDT |
0.0335 USDT |
0.0355 USDT |
0.0342 USDT |
| 2023-12-22 |
0.0349 USDT |
2,541,393.8535 GMEE |
0.0338 USDT |
0.0337 USDT |
0.0365 USDT |
0.0352 USDT |
| 2023-12-21 |
0.0348 USDT |
6,511,396.4042 GMEE |
0.0371 USDT |
0.0328 USDT |
0.0377 USDT |
0.0337 USDT |