Identifier on Kucoin: GMT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-15 |
0.3987 USDC |
22,866.7053 GMT |
0.3987 USDC |
0.3823 USDC |
0.4000 USDC |
0.3876 USDC |
| 2022-11-14 |
0.3759 USDC |
6,325.4591 GMT |
0.3580 USDC |
0.3478 USDC |
0.3908 USDC |
0.3809 USDC |
| 2022-11-13 |
0.3851 USDC |
20,636.5977 GMT |
0.3830 USDC |
0.3651 USDC |
0.3917 USDC |
0.3889 USDC |
| 2022-11-12 |
0.3875 USDC |
18,593.2941 GMT |
0.3941 USDC |
0.3670 USDC |
0.4092 USDC |
0.3824 USDC |
| 2022-11-11 |
0.4024 USDC |
12,687.9249 GMT |
0.4082 USDC |
0.3751 USDC |
0.5051 USDC |
0.3771 USDC |
| 2022-11-10 |
0.3813 USDC |
23,584.4916 GMT |
0.3400 USDC |
0.3345 USDC |
0.4649 USDC |
0.4015 USDC |
| 2022-11-09 |
0.4600 USDC |
24,032.4850 GMT |
0.5053 USDC |
0.4082 USDC |
0.5138 USDC |
0.4211 USDC |
| 2022-11-08 |
0.5577 USDC |
73,131.3567 GMT |
0.5941 USDC |
0.4774 USDC |
0.6346 USDC |
0.5138 USDC |
| 2022-11-07 |
0.5844 USDC |
92,014.9240 GMT |
0.5485 USDC |
0.5485 USDC |
0.6161 USDC |
0.5882 USDC |
| 2022-11-06 |
0.5769 USDC |
89,681.4840 GMT |
0.5751 USDC |
0.5588 USDC |
0.5935 USDC |
0.5746 USDC |
| 2022-11-05 |
0.5667 USDC |
54,046.5997 GMT |
0.5451 USDC |
0.5451 USDC |
0.5903 USDC |
0.5620 USDC |
| 2022-11-04 |
0.5190 USDC |
42,735.0988 GMT |
0.4967 USDC |
0.4967 USDC |
0.5372 USDC |
0.5372 USDC |
| 2022-11-03 |
0.4968 USDC |
15,502.1393 GMT |
0.4861 USDC |
0.4845 USDC |
0.5138 USDC |
0.5073 USDC |
| 2022-11-02 |
0.5098 USDC |
59,385.3155 GMT |
0.5215 USDC |
0.4905 USDC |
0.5215 USDC |
0.4905 USDC |
| 2022-11-01 |
0.5357 USDC |
28,519.5465 GMT |
0.5503 USDC |
0.5236 USDC |
0.5532 USDC |
0.5251 USDC |
| 2022-10-31 |
0.5322 USDC |
38,813.4592 GMT |
0.5386 USDC |
0.5203 USDC |
0.5563 USDC |
0.5430 USDC |
| 2022-10-30 |
0.5477 USDC |
53,515.5448 GMT |
0.5171 USDC |
0.5120 USDC |
0.5789 USDC |
0.5384 USDC |
| 2022-10-29 |
0.5264 USDC |
23,461.7207 GMT |
0.5219 USDC |
0.5053 USDC |
0.5451 USDC |
0.5126 USDC |
| 2022-10-28 |
0.4881 USDC |
33,802.5715 GMT |
0.4985 USDC |
0.4745 USDC |
0.5138 USDC |
0.5138 USDC |
| 2022-10-27 |
0.5125 USDC |
62,102.1285 GMT |
0.4879 USDC |
0.4878 USDC |
0.5451 USDC |
0.5039 USDC |
| 2022-10-26 |
0.4871 USDC |
30,181.4267 GMT |
0.4738 USDC |
0.4722 USDC |
0.5018 USDC |
0.4885 USDC |
| 2022-10-25 |
0.4706 USDC |
24,404.8062 GMT |
0.4584 USDC |
0.4584 USDC |
0.4870 USDC |
0.4711 USDC |
| 2022-10-24 |
0.4673 USDC |
36,548.3093 GMT |
0.4866 USDC |
0.4632 USDC |
0.4878 USDC |
0.4677 USDC |
| 2022-10-23 |
0.4730 USDC |
19,768.9789 GMT |
0.4702 USDC |
0.4692 USDC |
0.4836 USDC |
0.4836 USDC |
| 2022-10-22 |
0.4752 USDC |
12,194.7027 GMT |
0.4785 USDC |
0.4687 USDC |
0.4837 USDC |
0.4707 USDC |
| 2022-10-21 |
0.4710 USDC |
125,453.1838 GMT |
0.4979 USDC |
0.4565 USDC |
0.5016 USDC |
0.4770 USDC |
| 2022-10-20 |
0.5155 USDC |
56,642.6525 GMT |
0.5175 USDC |
0.4981 USDC |
0.5302 USDC |
0.5061 USDC |
| 2022-10-19 |
0.5586 USDC |
8,039.1403 GMT |
0.5656 USDC |
0.5506 USDC |
0.5691 USDC |
0.5547 USDC |
| 2022-10-18 |
0.5789 USDC |
29,388.7680 GMT |
0.5924 USDC |
0.5603 USDC |
0.5948 USDC |
0.5676 USDC |
| 2022-10-17 |
0.5852 USDC |
6,434.8478 GMT |
0.5772 USDC |
0.5714 USDC |
0.5941 USDC |
0.5870 USDC |
| 2022-10-16 |
0.5782 USDC |
13,932.8461 GMT |
0.5666 USDC |
0.5666 USDC |
0.5824 USDC |
0.5812 USDC |
| 2022-10-15 |
0.5726 USDC |
11,692.0781 GMT |
0.5748 USDC |
0.5632 USDC |
0.5783 USDC |
0.5718 USDC |
| 2022-10-14 |
0.5964 USDC |
26,660.4917 GMT |
0.5931 USDC |
0.5771 USDC |
0.6125 USDC |
0.5834 USDC |
| 2022-10-13 |
0.5686 USDC |
146,541.2489 GMT |
0.6281 USDC |
0.5360 USDC |
0.6288 USDC |
0.5892 USDC |
| 2022-10-12 |
0.6361 USDC |
33,316.9386 GMT |
0.6424 USDC |
0.6210 USDC |
0.6470 USDC |
0.6297 USDC |
| 2022-10-11 |
0.6317 USDC |
73,791.9605 GMT |
0.6427 USDC |
0.6211 USDC |
0.6459 USDC |
0.6384 USDC |
| 2022-10-10 |
0.6458 USDC |
49,354.7036 GMT |
0.6474 USDC |
0.6416 USDC |
0.6527 USDC |
0.6447 USDC |
| 2022-10-09 |
0.6412 USDC |
17,455.9672 GMT |
0.6378 USDC |
0.6350 USDC |
0.6473 USDC |
0.6456 USDC |
| 2022-10-08 |
0.6481 USDC |
101,942.1825 GMT |
0.6515 USDC |
0.6336 USDC |
0.6605 USDC |
0.6351 USDC |
| 2022-10-07 |
0.6444 USDC |
130,799.5749 GMT |
0.6267 USDC |
0.6267 USDC |
0.6571 USDC |
0.6515 USDC |
| 2022-10-06 |
0.6298 USDC |
13,541.9234 GMT |
0.6274 USDC |
0.6214 USDC |
0.6335 USDC |
0.6295 USDC |
| 2022-10-05 |
0.6180 USDC |
16,135.3260 GMT |
0.6277 USDC |
0.6105 USDC |
0.6278 USDC |
0.6227 USDC |
| 2022-10-04 |
0.6229 USDC |
18,068.5281 GMT |
0.6260 USDC |
0.6181 USDC |
0.6319 USDC |
0.6259 USDC |
| 2022-10-03 |
0.6044 USDC |
38,386.0447 GMT |
0.6033 USDC |
0.5960 USDC |
0.6281 USDC |
0.6226 USDC |
| 2022-10-02 |
0.6249 USDC |
27,558.3739 GMT |
0.6413 USDC |
0.6122 USDC |
0.6438 USDC |
0.6217 USDC |
| 2022-10-01 |
0.6412 USDC |
51,345.0569 GMT |
0.6355 USDC |
0.6351 USDC |
0.6439 USDC |
0.6367 USDC |
| 2022-09-30 |
0.6413 USDC |
19,594.0886 GMT |
0.6433 USDC |
0.6345 USDC |
0.6508 USDC |
0.6345 USDC |
| 2022-09-29 |
0.6504 USDC |
31,357.3755 GMT |
0.6716 USDC |
0.6333 USDC |
0.6740 USDC |
0.6385 USDC |
| 2022-09-28 |
0.6808 USDC |
73,388.3247 GMT |
0.7069 USDC |
0.6517 USDC |
0.7069 USDC |
0.6723 USDC |
| 2022-09-27 |
0.6979 USDC |
44,385.9676 GMT |
0.6413 USDC |
0.6413 USDC |
0.7331 USDC |
0.6741 USDC |