Identifier on Kucoin: GMT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-25 |
0.9475 USDC |
78,357.6672 GMT |
0.9717 USDC |
0.9250 USDC |
0.9843 USDC |
0.9639 USDC |
| 2022-07-24 |
0.9774 USDC |
66,709.7590 GMT |
0.9557 USDC |
0.9491 USDC |
1.0000 USDC |
0.9824 USDC |
| 2022-07-23 |
0.9428 USDC |
40,716.7273 GMT |
0.9364 USDC |
0.9080 USDC |
0.9643 USDC |
0.9383 USDC |
| 2022-07-22 |
0.9806 USDC |
69,669.1997 GMT |
0.9900 USDC |
0.9281 USDC |
1.0378 USDC |
0.9493 USDC |
| 2022-07-21 |
0.9721 USDC |
44,494.3745 GMT |
0.9792 USDC |
0.9468 USDC |
1.0713 USDC |
0.9943 USDC |
| 2022-07-20 |
1.0630 USDC |
36,168.1950 GMT |
1.0489 USDC |
0.9950 USDC |
1.0975 USDC |
0.9991 USDC |
| 2022-07-19 |
1.0646 USDC |
262,353.0897 GMT |
1.1222 USDC |
1.0248 USDC |
1.1631 USDC |
1.0712 USDC |
| 2022-07-18 |
1.0728 USDC |
340,770.4654 GMT |
0.8976 USDC |
0.8972 USDC |
1.1248 USDC |
1.0932 USDC |
| 2022-07-17 |
0.9266 USDC |
42,910.6853 GMT |
0.9383 USDC |
0.9061 USDC |
0.9428 USDC |
0.9118 USDC |
| 2022-07-16 |
0.9165 USDC |
77,231.0116 GMT |
0.9192 USDC |
0.8844 USDC |
0.9626 USDC |
0.9353 USDC |
| 2022-07-15 |
0.9333 USDC |
63,962.5164 GMT |
0.9425 USDC |
0.9152 USDC |
0.9552 USDC |
0.9173 USDC |
| 2022-07-14 |
0.9041 USDC |
92,829.4841 GMT |
0.8904 USDC |
0.8736 USDC |
0.9433 USDC |
0.9204 USDC |
| 2022-07-13 |
0.8585 USDC |
94,336.9013 GMT |
0.8492 USDC |
0.8081 USDC |
0.8855 USDC |
0.8777 USDC |
| 2022-07-12 |
0.8458 USDC |
33,542.6713 GMT |
0.8300 USDC |
0.8290 USDC |
0.8731 USDC |
0.8731 USDC |
| 2022-07-11 |
0.8886 USDC |
87,601.2859 GMT |
0.9479 USDC |
0.8337 USDC |
0.9484 USDC |
0.8349 USDC |
| 2022-07-10 |
0.9679 USDC |
34,904.0831 GMT |
1.0024 USDC |
0.9385 USDC |
1.0024 USDC |
0.9506 USDC |
| 2022-07-09 |
1.0172 USDC |
66,976.9728 GMT |
1.0077 USDC |
0.9905 USDC |
1.0458 USDC |
0.9990 USDC |
| 2022-07-08 |
0.9966 USDC |
59,378.9211 GMT |
1.0122 USDC |
0.9629 USDC |
1.0451 USDC |
0.9979 USDC |
| 2022-07-07 |
0.9965 USDC |
80,293.2903 GMT |
0.9644 USDC |
0.9479 USDC |
1.0534 USDC |
1.0431 USDC |
| 2022-07-06 |
0.9314 USDC |
109,044.6640 GMT |
0.9093 USDC |
0.8828 USDC |
0.9843 USDC |
0.9719 USDC |
| 2022-07-05 |
0.9323 USDC |
114,060.0269 GMT |
0.8939 USDC |
0.8720 USDC |
0.9856 USDC |
0.9227 USDC |
| 2022-07-04 |
0.8285 USDC |
31,445.3182 GMT |
0.8058 USDC |
0.7911 USDC |
0.8440 USDC |
0.8311 USDC |
| 2022-07-03 |
0.8122 USDC |
70,756.0048 GMT |
0.8094 USDC |
0.7905 USDC |
0.8394 USDC |
0.8118 USDC |
| 2022-07-02 |
0.7946 USDC |
88,893.6836 GMT |
0.8266 USDC |
0.7712 USDC |
0.8349 USDC |
0.8047 USDC |
| 2022-07-01 |
0.8381 USDC |
92,064.2109 GMT |
0.8436 USDC |
0.8025 USDC |
0.8842 USDC |
0.8320 USDC |
| 2022-06-30 |
0.8152 USDC |
119,364.3943 GMT |
0.8806 USDC |
0.7627 USDC |
0.8828 USDC |
0.8009 USDC |
| 2022-06-29 |
0.8888 USDC |
98,107.9752 GMT |
0.8710 USDC |
0.8514 USDC |
0.9210 USDC |
0.8767 USDC |
| 2022-06-28 |
0.9522 USDC |
92,595.1881 GMT |
0.9869 USDC |
0.9033 USDC |
1.0000 USDC |
0.9159 USDC |
| 2022-06-27 |
0.9505 USDC |
43,159.7328 GMT |
0.9366 USDC |
0.9227 USDC |
0.9899 USDC |
0.9395 USDC |
| 2022-06-26 |
1.0438 USDC |
178,328.2565 GMT |
0.9850 USDC |
0.9630 USDC |
1.1095 USDC |
0.9906 USDC |
| 2022-06-25 |
0.9026 USDC |
149,689.5201 GMT |
0.8326 USDC |
0.8161 USDC |
0.9992 USDC |
0.9906 USDC |
| 2022-06-24 |
0.8215 USDC |
63,917.0611 GMT |
0.8177 USDC |
0.8021 USDC |
0.8492 USDC |
0.8315 USDC |
| 2022-06-23 |
0.7794 USDC |
70,395.6196 GMT |
0.7310 USDC |
0.7267 USDC |
0.8166 USDC |
0.8166 USDC |
| 2022-06-22 |
0.7741 USDC |
46,691.0828 GMT |
0.7634 USDC |
0.7354 USDC |
0.8058 USDC |
0.7675 USDC |
| 2022-06-21 |
0.8169 USDC |
117,686.1761 GMT |
0.7639 USDC |
0.7446 USDC |
0.8569 USDC |
0.7645 USDC |
| 2022-06-20 |
0.7754 USDC |
191,527.3783 GMT |
0.7487 USDC |
0.7081 USDC |
0.8341 USDC |
0.7531 USDC |
| 2022-06-19 |
0.6640 USDC |
137,235.9560 GMT |
0.6013 USDC |
0.5851 USDC |
0.7866 USDC |
0.7396 USDC |
| 2022-06-18 |
0.5746 USDC |
96,485.0072 GMT |
0.6174 USDC |
0.5489 USDC |
0.6270 USDC |
0.5594 USDC |
| 2022-06-17 |
0.6082 USDC |
38,448.6852 GMT |
0.5922 USDC |
0.5855 USDC |
0.6314 USDC |
0.6151 USDC |
| 2022-06-16 |
0.6305 USDC |
150,798.6969 GMT |
0.6828 USDC |
0.5821 USDC |
0.6944 USDC |
0.6020 USDC |
| 2022-06-15 |
0.6070 USDC |
361,331.5877 GMT |
0.6319 USDC |
0.5655 USDC |
0.6735 USDC |
0.6444 USDC |
| 2022-06-14 |
0.6344 USDC |
449,146.6489 GMT |
0.5860 USDC |
0.5619 USDC |
0.7012 USDC |
0.6146 USDC |
| 2022-06-13 |
0.5829 USDC |
747,475.4059 GMT |
0.6646 USDC |
0.5353 USDC |
0.6737 USDC |
0.5765 USDC |
| 2022-06-12 |
0.7141 USDC |
149,631.0911 GMT |
0.8011 USDC |
0.6699 USDC |
0.8268 USDC |
0.7062 USDC |
| 2022-06-11 |
0.8438 USDC |
85,489.2360 GMT |
0.9060 USDC |
0.7744 USDC |
0.9283 USDC |
0.8101 USDC |
| 2022-06-10 |
0.9407 USDC |
55,001.6054 GMT |
0.9939 USDC |
0.8876 USDC |
0.9939 USDC |
0.9206 USDC |
| 2022-06-09 |
0.9950 USDC |
58,427.6128 GMT |
0.9621 USDC |
0.9513 USDC |
1.0419 USDC |
0.9908 USDC |
| 2022-06-08 |
1.0014 USDC |
112,187.7327 GMT |
0.9560 USDC |
0.9355 USDC |
1.0583 USDC |
0.9711 USDC |
| 2022-06-07 |
0.9664 USDC |
155,643.6167 GMT |
1.0100 USDC |
0.9338 USDC |
1.0105 USDC |
0.9615 USDC |
| 2022-06-06 |
1.0049 USDC |
110,768.6587 GMT |
0.9376 USDC |
0.9297 USDC |
1.0536 USDC |
0.9952 USDC |