Identifier on Kucoin: GMRX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.0079 USDT |
7,162,169.0000 |
0.0078 USDT |
0.0077 USDT |
0.0081 USDT |
0.0080 USDT |
| 2024-05-03 |
0.0073 USDT |
50,752,945.0000 |
0.0073 USDT |
0.0067 USDT |
0.0077 USDT |
0.0077 USDT |
| 2024-05-02 |
0.0068 USDT |
36,911,764.0000 |
0.0067 USDT |
0.0064 USDT |
0.0073 USDT |
0.0072 USDT |
| 2024-05-01 |
0.0064 USDT |
29,224,468.0000 |
0.0064 USDT |
0.0061 USDT |
0.0067 USDT |
0.0066 USDT |
| 2024-04-30 |
0.0067 USDT |
28,505,016.0000 |
0.0075 USDT |
0.0061 USDT |
0.0075 USDT |
0.0062 USDT |
| 2024-04-29 |
0.0075 USDT |
14,159,878.0000 |
0.0078 USDT |
0.0073 USDT |
0.0079 USDT |
0.0074 USDT |
| 2024-04-28 |
0.0081 USDT |
36,665,960.0000 |
0.0081 USDT |
0.0078 USDT |
0.0085 USDT |
0.0079 USDT |
| 2024-04-27 |
0.0064 USDT |
22,139,063.0000 |
0.0064 USDT |
0.0060 USDT |
0.0072 USDT |
0.0072 USDT |
| 2024-04-26 |
0.0065 USDT |
58,258,351.0000 |
0.0070 USDT |
0.0061 USDT |
0.0070 USDT |
0.0063 USDT |
| 2024-04-25 |
0.0073 USDT |
19,495,543.0000 |
0.0078 USDT |
0.0070 USDT |
0.0079 USDT |
0.0072 USDT |
| 2024-04-24 |
0.0080 USDT |
23,194,742.0000 |
0.0082 USDT |
0.0075 USDT |
0.0082 USDT |
0.0076 USDT |
| 2024-04-23 |
0.0084 USDT |
19,087,908.0000 |
0.0088 USDT |
0.0081 USDT |
0.0089 USDT |
0.0081 USDT |
| 2024-04-22 |
0.0087 USDT |
20,742,990.0000 |
0.0086 USDT |
0.0085 USDT |
0.0090 USDT |
0.0087 USDT |
| 2024-04-21 |
0.0088 USDT |
16,935,574.0000 |
0.0090 USDT |
0.0086 USDT |
0.0090 USDT |
0.0087 USDT |
| 2024-04-20 |
0.0091 USDT |
24,012,928.0000 |
0.0095 USDT |
0.0088 USDT |
0.0095 USDT |
0.0090 USDT |
| 2024-04-19 |
0.0088 USDT |
24,793,598.0000 |
0.0087 USDT |
0.0084 USDT |
0.0093 USDT |
0.0093 USDT |
| 2024-04-18 |
0.0086 USDT |
22,802,471.0000 |
0.0085 USDT |
0.0083 USDT |
0.0088 USDT |
0.0087 USDT |
| 2024-04-17 |
0.0084 USDT |
25,938,219.0000 |
0.0085 USDT |
0.0080 USDT |
0.0088 USDT |
0.0085 USDT |
| 2024-04-16 |
0.0085 USDT |
36,226,556.0000 |
0.0089 USDT |
0.0081 USDT |
0.0090 USDT |
0.0086 USDT |
| 2024-04-15 |
0.0096 USDT |
38,447,265.0000 |
0.0092 USDT |
0.0090 USDT |
0.0103 USDT |
0.0090 USDT |
| 2024-04-14 |
0.0088 USDT |
38,654,207.0000 |
0.0089 USDT |
0.0084 USDT |
0.0093 USDT |
0.0090 USDT |
| 2024-04-13 |
0.0106 USDT |
44,866,426.0000 |
0.0099 USDT |
0.0095 USDT |
0.0121 USDT |
0.0111 USDT |
| 2024-04-12 |
0.0101 USDT |
51,966,065.0000 |
0.0116 USDT |
0.0087 USDT |
0.0117 USDT |
0.0100 USDT |
| 2024-04-11 |
0.0116 USDT |
51,298,756.0000 |
0.0120 USDT |
0.0108 USDT |
0.0126 USDT |
0.0115 USDT |
| 2024-04-10 |
0.0126 USDT |
53,600,677.0000 |
0.0137 USDT |
0.0120 USDT |
0.0137 USDT |
0.0125 USDT |
| 2024-04-09 |
0.0145 USDT |
42,990,217.0000 |
0.0150 USDT |
0.0134 USDT |
0.0153 USDT |
0.0137 USDT |
| 2024-04-08 |
0.0154 USDT |
60,886,626.0000 |
0.0158 USDT |
0.0147 USDT |
0.0164 USDT |
0.0151 USDT |
| 2024-04-07 |
0.0162 USDT |
53,368,742.0000 |
0.0150 USDT |
0.0148 USDT |
0.0177 USDT |
0.0152 USDT |
| 2024-04-06 |
0.0152 USDT |
35,020,101.0000 |
0.0159 USDT |
0.0146 USDT |
0.0160 USDT |
0.0146 USDT |
| 2024-04-05 |
0.0158 USDT |
43,204,485.0000 |
0.0169 USDT |
0.0150 USDT |
0.0169 USDT |
0.0159 USDT |
| 2024-04-04 |
0.0173 USDT |
47,641,214.0000 |
0.0172 USDT |
0.0169 USDT |
0.0177 USDT |
0.0169 USDT |
| 2024-04-03 |
0.0187 USDT |
66,431,344.0000 |
0.0194 USDT |
0.0170 USDT |
0.0205 USDT |
0.0173 USDT |
| 2024-04-02 |
0.0186 USDT |
106,869,842.0000 |
0.0199 USDT |
0.0175 USDT |
0.0209 USDT |
0.0184 USDT |
| 2024-04-01 |
0.0178 USDT |
75,200,802.0000 |
0.0178 USDT |
0.0167 USDT |
0.0195 USDT |
0.0172 USDT |
| 2024-03-31 |
0.0187 USDT |
125,153,876.0000 |
0.0188 USDT |
0.0167 USDT |
0.0214 USDT |
0.0174 USDT |
| 2024-03-30 |
0.0165 USDT |
183,338,061.0000 |
0.0170 USDT |
0.0143 USDT |
0.0189 USDT |
0.0188 USDT |
| 2024-03-29 |
0.0195 USDT |
160,594,887.0000 |
0.0211 USDT |
0.0169 USDT |
0.0216 USDT |
0.0178 USDT |
| 2024-03-28 |
0.0232 USDT |
248,641,782.0000 |
0.0250 USDT |
0.0200 USDT |
0.0280 USDT |
0.0209 USDT |
| 2024-03-27 |
0.0276 USDT |
347,287,058.0000 |
0.0221 USDT |
0.0211 USDT |
0.0314 USDT |
0.0272 USDT |
| 2024-03-26 |
0.0247 USDT |
1,021,971,160.0000 |
0.0025 USDT |
0.0025 USDT |
0.0500 USDT |
0.0219 USDT |