Identifier on Kucoin: GMT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-04 |
0.2560 USDC |
16,591.9527 GMT |
0.2554 USDC |
0.2513 USDC |
0.2602 USDC |
0.2542 USDC |
| 2023-01-03 |
0.2447 USDC |
11,232.1413 GMT |
0.2469 USDC |
0.2419 USDC |
0.2489 USDC |
0.2469 USDC |
| 2023-01-02 |
0.2423 USDC |
9,934.8412 GMT |
0.2373 USDC |
0.2353 USDC |
0.2524 USDC |
0.2482 USDC |
| 2023-01-01 |
0.2319 USDC |
14,435.7015 GMT |
0.2285 USDC |
0.2279 USDC |
0.2440 USDC |
0.2340 USDC |
| 2022-12-31 |
0.2280 USDC |
29,041.2047 GMT |
0.2282 USDC |
0.2217 USDC |
0.2319 USDC |
0.2297 USDC |
| 2022-12-30 |
0.2310 USDC |
24,900.8282 GMT |
0.2389 USDC |
0.2244 USDC |
0.2398 USDC |
0.2300 USDC |
| 2022-12-29 |
0.2473 USDC |
40,919.5283 GMT |
0.2472 USDC |
0.2406 USDC |
0.2500 USDC |
0.2416 USDC |
| 2022-12-28 |
0.2678 USDC |
12,295.8649 GMT |
0.2782 USDC |
0.2539 USDC |
0.2782 USDC |
0.2550 USDC |
| 2022-12-27 |
0.2876 USDC |
11,454.5815 GMT |
0.2891 USDC |
0.2746 USDC |
0.3021 USDC |
0.2776 USDC |
| 2022-12-26 |
0.2873 USDC |
15,763.5259 GMT |
0.2867 USDC |
0.2851 USDC |
0.2899 USDC |
0.2869 USDC |
| 2022-12-25 |
0.2885 USDC |
5,842.5049 GMT |
0.2893 USDC |
0.2842 USDC |
0.3052 USDC |
0.2842 USDC |
| 2022-12-24 |
0.2903 USDC |
2,559.6030 GMT |
0.2906 USDC |
0.2890 USDC |
0.2911 USDC |
0.2897 USDC |
| 2022-12-23 |
0.2896 USDC |
3,427.6130 GMT |
0.2919 USDC |
0.2873 USDC |
0.2967 USDC |
0.2904 USDC |
| 2022-12-22 |
0.2876 USDC |
11,842.6233 GMT |
0.2904 USDC |
0.2808 USDC |
0.3821 USDC |
0.2916 USDC |
| 2022-12-21 |
0.2908 USDC |
9,824.3452 GMT |
0.2942 USDC |
0.2848 USDC |
0.2945 USDC |
0.2854 USDC |
| 2022-12-20 |
0.2967 USDC |
6,257.0487 GMT |
0.2871 USDC |
0.2871 USDC |
0.3013 USDC |
0.2985 USDC |
| 2022-12-19 |
0.3005 USDC |
6,968.2078 GMT |
0.2991 USDC |
0.2854 USDC |
0.3821 USDC |
0.2895 USDC |
| 2022-12-18 |
0.2969 USDC |
10,827.4365 GMT |
0.3066 USDC |
0.2917 USDC |
0.3066 USDC |
0.2961 USDC |
| 2022-12-17 |
0.3065 USDC |
10,957.4974 GMT |
0.3106 USDC |
0.2977 USDC |
0.3154 USDC |
0.2982 USDC |
| 2022-12-16 |
0.3568 USDC |
8,442.0389 GMT |
0.3747 USDC |
0.3435 USDC |
0.3766 USDC |
0.3453 USDC |
| 2022-12-15 |
0.3759 USDC |
15,061.9631 GMT |
0.3861 USDC |
0.3721 USDC |
0.3874 USDC |
0.3747 USDC |
| 2022-12-14 |
0.3951 USDC |
8,580.8204 GMT |
0.3986 USDC |
0.3815 USDC |
0.4018 USDC |
0.3857 USDC |
| 2022-12-13 |
0.3957 USDC |
14,583.8074 GMT |
0.4023 USDC |
0.3850 USDC |
0.4142 USDC |
0.3978 USDC |
| 2022-12-12 |
0.3970 USDC |
9,733.2457 GMT |
0.3949 USDC |
0.3918 USDC |
0.5063 USDC |
0.4007 USDC |
| 2022-12-11 |
0.4013 USDC |
2,005.9058 GMT |
0.4024 USDC |
0.4002 USDC |
0.4033 USDC |
0.4007 USDC |
| 2022-12-10 |
0.4010 USDC |
9,167.7653 GMT |
0.4018 USDC |
0.3989 USDC |
0.4044 USDC |
0.4043 USDC |
| 2022-12-09 |
0.4045 USDC |
4,624.4902 GMT |
0.4069 USDC |
0.3993 USDC |
0.4173 USDC |
0.4106 USDC |
| 2022-12-08 |
0.4021 USDC |
11,915.4763 GMT |
0.4084 USDC |
0.3975 USDC |
0.4094 USDC |
0.4094 USDC |
| 2022-12-07 |
0.4089 USDC |
13,219.9431 GMT |
0.4107 USDC |
0.3908 USDC |
0.4947 USDC |
0.4094 USDC |
| 2022-12-06 |
0.3999 USDC |
980.4424 GMT |
0.3928 USDC |
0.3924 USDC |
0.4064 USDC |
0.4064 USDC |
| 2022-12-05 |
0.3948 USDC |
2,115.1846 GMT |
0.3925 USDC |
0.3861 USDC |
0.4004 USDC |
0.3919 USDC |
| 2022-12-04 |
0.3892 USDC |
9,230.7022 GMT |
0.3873 USDC |
0.3794 USDC |
0.3941 USDC |
0.3878 USDC |
| 2022-12-03 |
0.3918 USDC |
6,892.2547 GMT |
0.3896 USDC |
0.3866 USDC |
0.4004 USDC |
0.3902 USDC |
| 2022-12-02 |
0.3843 USDC |
2,167.0990 GMT |
0.3846 USDC |
0.3775 USDC |
0.3928 USDC |
0.3871 USDC |
| 2022-12-01 |
0.3888 USDC |
3,249.5375 GMT |
0.3904 USDC |
0.3836 USDC |
0.3941 USDC |
0.3836 USDC |
| 2022-11-30 |
0.3821 USDC |
4,428.1481 GMT |
0.3756 USDC |
0.3748 USDC |
0.3904 USDC |
0.3793 USDC |
| 2022-11-29 |
0.3752 USDC |
6,698.8210 GMT |
0.3688 USDC |
0.3651 USDC |
0.3864 USDC |
0.3754 USDC |
| 2022-11-28 |
0.3754 USDC |
8,168.6813 GMT |
0.3827 USDC |
0.3609 USDC |
0.3888 USDC |
0.3677 USDC |
| 2022-11-27 |
0.3820 USDC |
5,293.7000 GMT |
0.3772 USDC |
0.3752 USDC |
0.3909 USDC |
0.3903 USDC |
| 2022-11-26 |
0.3844 USDC |
5,242.2777 GMT |
0.3897 USDC |
0.3790 USDC |
0.3925 USDC |
0.3794 USDC |
| 2022-11-25 |
0.3791 USDC |
6,073.6499 GMT |
0.3878 USDC |
0.3750 USDC |
0.3878 USDC |
0.3816 USDC |
| 2022-11-24 |
0.3864 USDC |
5,391.6749 GMT |
0.3945 USDC |
0.3820 USDC |
0.3945 USDC |
0.3867 USDC |
| 2022-11-23 |
0.3892 USDC |
2,751.3645 GMT |
0.3663 USDC |
0.3663 USDC |
0.3956 USDC |
0.3956 USDC |
| 2022-11-22 |
0.3599 USDC |
6,678.6809 GMT |
0.3600 USDC |
0.3511 USDC |
0.3732 USDC |
0.3716 USDC |
| 2022-11-21 |
0.3649 USDC |
7,059.9311 GMT |
0.3742 USDC |
0.3606 USDC |
0.3742 USDC |
0.3626 USDC |
| 2022-11-20 |
0.4042 USDC |
5,534.5166 GMT |
0.4130 USDC |
0.3679 USDC |
0.4130 USDC |
0.3748 USDC |
| 2022-11-19 |
0.4047 USDC |
6,476.6506 GMT |
0.4023 USDC |
0.3978 USDC |
0.4127 USDC |
0.4127 USDC |
| 2022-11-18 |
0.3985 USDC |
5,909.3179 GMT |
0.3978 USDC |
0.3935 USDC |
0.4068 USDC |
0.3980 USDC |
| 2022-11-17 |
0.4072 USDC |
909.0306 GMT |
0.4078 USDC |
0.3969 USDC |
0.4095 USDC |
0.3969 USDC |
| 2022-11-16 |
0.3951 USDC |
17,609.1538 GMT |
0.3924 USDC |
0.3800 USDC |
0.4000 USDC |
0.3906 USDC |