Identifier on Kucoin: GMT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-13 |
0.7105 USDC |
39,553.9104 GMT |
0.7386 USDC |
0.6786 USDC |
0.7545 USDC |
0.6843 USDC |
| 2022-09-12 |
0.7380 USDC |
18,505.6567 GMT |
0.7334 USDC |
0.7178 USDC |
0.7568 USDC |
0.7193 USDC |
| 2022-09-11 |
0.7484 USDC |
17,332.1289 GMT |
0.7512 USDC |
0.7238 USDC |
0.7734 USDC |
0.7392 USDC |
| 2022-09-10 |
0.7601 USDC |
21,395.7189 GMT |
0.7841 USDC |
0.7381 USDC |
0.7904 USDC |
0.7383 USDC |
| 2022-09-09 |
0.7082 USDC |
57,068.8677 GMT |
0.6566 USDC |
0.6556 USDC |
0.7541 USDC |
0.7416 USDC |
| 2022-09-08 |
0.6433 USDC |
5,223.2573 GMT |
0.6519 USDC |
0.6372 USDC |
0.6535 USDC |
0.6499 USDC |
| 2022-09-07 |
0.6474 USDC |
24,265.1483 GMT |
0.6343 USDC |
0.6189 USDC |
0.6556 USDC |
0.6515 USDC |
| 2022-09-06 |
0.6626 USDC |
24,764.6066 GMT |
0.6995 USDC |
0.6352 USDC |
0.7038 USDC |
0.6409 USDC |
| 2022-09-05 |
0.6920 USDC |
3,742.7251 GMT |
0.7108 USDC |
0.6788 USDC |
0.7138 USDC |
0.6842 USDC |
| 2022-09-04 |
0.6929 USDC |
7,580.8486 GMT |
0.6803 USDC |
0.6777 USDC |
0.7111 USDC |
0.7005 USDC |
| 2022-09-03 |
0.6707 USDC |
2,390.1122 GMT |
0.6722 USDC |
0.6611 USDC |
0.6803 USDC |
0.6739 USDC |
| 2022-09-02 |
0.6687 USDC |
25,534.0722 GMT |
0.6841 USDC |
0.6645 USDC |
0.7013 USDC |
0.6728 USDC |
| 2022-09-01 |
0.6696 USDC |
22,411.3537 GMT |
0.6723 USDC |
0.6581 USDC |
0.6784 USDC |
0.6689 USDC |
| 2022-08-31 |
0.6836 USDC |
32,041.6506 GMT |
0.6653 USDC |
0.6653 USDC |
0.6959 USDC |
0.6698 USDC |
| 2022-08-30 |
0.6585 USDC |
31,637.7933 GMT |
0.6785 USDC |
0.6379 USDC |
0.6942 USDC |
0.6436 USDC |
| 2022-08-29 |
0.6458 USDC |
24,909.9979 GMT |
0.6400 USDC |
0.6342 USDC |
0.6725 USDC |
0.6675 USDC |
| 2022-08-28 |
0.6878 USDC |
6,278.6590 GMT |
0.6828 USDC |
0.6776 USDC |
0.6938 USDC |
0.6905 USDC |
| 2022-08-27 |
0.6906 USDC |
46,182.7408 GMT |
0.7079 USDC |
0.6746 USDC |
0.7097 USDC |
0.6807 USDC |
| 2022-08-26 |
0.7647 USDC |
58,388.8145 GMT |
0.7803 USDC |
0.7184 USDC |
0.7926 USDC |
0.7320 USDC |
| 2022-08-25 |
0.7897 USDC |
24,884.3101 GMT |
0.7841 USDC |
0.7777 USDC |
0.8073 USDC |
0.7911 USDC |
| 2022-08-24 |
0.7889 USDC |
47,585.0325 GMT |
0.7840 USDC |
0.7693 USDC |
0.8139 USDC |
0.7976 USDC |
| 2022-08-23 |
0.7574 USDC |
38,420.2019 GMT |
0.7821 USDC |
0.7387 USDC |
0.7886 USDC |
0.7863 USDC |
| 2022-08-22 |
0.7744 USDC |
38,059.4365 GMT |
0.8017 USDC |
0.7592 USDC |
0.8078 USDC |
0.7642 USDC |
| 2022-08-21 |
0.8078 USDC |
38,934.8736 GMT |
0.7995 USDC |
0.7835 USDC |
0.8211 USDC |
0.8088 USDC |
| 2022-08-20 |
0.7958 USDC |
61,396.8376 GMT |
0.7836 USDC |
0.7692 USDC |
0.8148 USDC |
0.8015 USDC |
| 2022-08-19 |
0.8366 USDC |
106,569.3197 GMT |
0.9170 USDC |
0.7960 USDC |
0.9208 USDC |
0.8174 USDC |
| 2022-08-18 |
0.9849 USDC |
35,639.4927 GMT |
0.9665 USDC |
0.9665 USDC |
1.0053 USDC |
0.9803 USDC |
| 2022-08-17 |
1.0317 USDC |
49,578.2593 GMT |
1.0726 USDC |
0.9644 USDC |
1.0974 USDC |
0.9668 USDC |
| 2022-08-16 |
1.0886 USDC |
66,808.4209 GMT |
1.0492 USDC |
1.0372 USDC |
1.1240 USDC |
1.0894 USDC |
| 2022-08-15 |
1.0438 USDC |
115,585.3210 GMT |
0.9814 USDC |
0.9734 USDC |
1.1114 USDC |
1.0871 USDC |
| 2022-08-14 |
0.9942 USDC |
46,554.7727 GMT |
0.9866 USDC |
0.9623 USDC |
1.0200 USDC |
0.9822 USDC |
| 2022-08-13 |
0.9807 USDC |
12,552.9828 GMT |
0.9824 USDC |
0.9679 USDC |
1.0041 USDC |
0.9738 USDC |
| 2022-08-12 |
0.9557 USDC |
8,752.3772 GMT |
0.9656 USDC |
0.9457 USDC |
0.9702 USDC |
0.9699 USDC |
| 2022-08-11 |
0.9964 USDC |
36,268.8235 GMT |
0.9843 USDC |
0.9787 USDC |
1.0140 USDC |
0.9792 USDC |
| 2022-08-10 |
0.9630 USDC |
102,561.9048 GMT |
0.9467 USDC |
0.9186 USDC |
0.9863 USDC |
0.9781 USDC |
| 2022-08-09 |
1.0077 USDC |
78,734.6655 GMT |
0.9497 USDC |
0.9394 USDC |
1.0583 USDC |
0.9628 USDC |
| 2022-08-08 |
0.9579 USDC |
35,852.8407 GMT |
0.9335 USDC |
0.9335 USDC |
0.9807 USDC |
0.9360 USDC |
| 2022-08-07 |
0.9246 USDC |
2,623.9076 GMT |
0.9202 USDC |
0.9124 USDC |
0.9370 USDC |
0.9350 USDC |
| 2022-08-06 |
0.9389 USDC |
4,700.3434 GMT |
0.9383 USDC |
0.9202 USDC |
0.9516 USDC |
0.9383 USDC |
| 2022-08-05 |
0.9273 USDC |
14,568.6236 GMT |
0.9087 USDC |
0.9087 USDC |
0.9468 USDC |
0.9358 USDC |
| 2022-08-04 |
0.9179 USDC |
21,676.9385 GMT |
0.9029 USDC |
0.9003 USDC |
0.9386 USDC |
0.9071 USDC |
| 2022-08-03 |
0.9226 USDC |
33,198.6709 GMT |
0.9137 USDC |
0.8828 USDC |
0.9486 USDC |
0.9310 USDC |
| 2022-08-02 |
0.9270 USDC |
33,638.9100 GMT |
0.9492 USDC |
0.8990 USDC |
0.9699 USDC |
0.9394 USDC |
| 2022-08-01 |
0.9593 USDC |
54,570.4077 GMT |
0.9656 USDC |
0.9248 USDC |
0.9989 USDC |
0.9391 USDC |
| 2022-07-31 |
0.9936 USDC |
61,201.7457 GMT |
0.9740 USDC |
0.9531 USDC |
1.0207 USDC |
0.9550 USDC |
| 2022-07-30 |
1.0011 USDC |
87,008.2377 GMT |
0.9874 USDC |
0.9669 USDC |
1.0565 USDC |
0.9720 USDC |
| 2022-07-29 |
0.9918 USDC |
33,889.4058 GMT |
1.0196 USDC |
0.9572 USDC |
1.0322 USDC |
0.9980 USDC |
| 2022-07-28 |
0.9907 USDC |
85,678.4630 GMT |
0.9659 USDC |
0.9470 USDC |
1.0443 USDC |
1.0172 USDC |
| 2022-07-27 |
0.8999 USDC |
59,282.0582 GMT |
0.9008 USDC |
0.8776 USDC |
0.9436 USDC |
0.9249 USDC |
| 2022-07-26 |
0.8771 USDC |
62,472.0121 GMT |
0.9168 USDC |
0.8474 USDC |
0.9168 USDC |
0.8881 USDC |