Identifier on Kucoin: GMT-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
0.2516 USDC |
2,830.9561 GMT |
0.2489 USDC |
0.2458 USDC |
0.2682 USDC |
0.2654 USDC |
| 2023-12-19 |
0.2676 USDC |
52,572.8399 GMT |
0.2514 USDC |
0.2380 USDC |
0.3600 USDC |
0.2500 USDC |
| 2023-12-18 |
0.2426 USDC |
7,433.7630 GMT |
0.2593 USDC |
0.2285 USDC |
0.2611 USDC |
0.2448 USDC |
| 2023-12-17 |
0.2609 USDC |
1,230.9983 GMT |
0.2660 USDC |
0.2558 USDC |
0.2686 USDC |
0.2591 USDC |
| 2023-12-16 |
0.2639 USDC |
812.4899 GMT |
0.2592 USDC |
0.2571 USDC |
0.2715 USDC |
0.2666 USDC |
| 2023-12-15 |
0.2641 USDC |
2,482.9794 GMT |
0.2724 USDC |
0.2559 USDC |
0.2730 USDC |
0.2615 USDC |
| 2023-12-14 |
0.2676 USDC |
5,470.0268 GMT |
0.2664 USDC |
0.2556 USDC |
0.2750 USDC |
0.2748 USDC |
| 2023-12-13 |
0.2574 USDC |
6,658.0079 GMT |
0.2652 USDC |
0.2500 USDC |
0.2665 USDC |
0.2606 USDC |
| 2023-12-12 |
0.2645 USDC |
30,768.2487 GMT |
0.2715 USDC |
0.2578 USDC |
0.2743 USDC |
0.2663 USDC |
| 2023-12-11 |
0.2763 USDC |
4,934.6554 GMT |
0.3006 USDC |
0.2610 USDC |
0.3006 USDC |
0.2709 USDC |
| 2023-12-10 |
0.3017 USDC |
15,273.4807 GMT |
0.2982 USDC |
0.2930 USDC |
0.3135 USDC |
0.2981 USDC |
| 2023-12-09 |
0.2967 USDC |
1,355.4222 GMT |
0.2967 USDC |
0.2918 USDC |
0.3046 USDC |
0.3018 USDC |
| 2023-12-08 |
0.2855 USDC |
627.9172 GMT |
0.2868 USDC |
0.2813 USDC |
0.2925 USDC |
0.2873 USDC |
| 2023-12-07 |
0.2811 USDC |
7,928.0855 GMT |
0.2808 USDC |
0.2754 USDC |
0.2866 USDC |
0.2848 USDC |
| 2023-12-06 |
0.2838 USDC |
8,534.3197 GMT |
0.2955 USDC |
0.2784 USDC |
0.2955 USDC |
0.2867 USDC |
| 2023-12-05 |
0.2858 USDC |
3,525.3715 GMT |
0.2735 USDC |
0.2712 USDC |
0.2975 USDC |
0.2916 USDC |
| 2023-12-04 |
0.2771 USDC |
6,182.3176 GMT |
0.2789 USDC |
0.2648 USDC |
0.2922 USDC |
0.2714 USDC |
| 2023-12-03 |
0.2768 USDC |
5,305.8986 GMT |
0.2829 USDC |
0.2722 USDC |
0.2832 USDC |
0.2773 USDC |
| 2023-12-02 |
0.2745 USDC |
4,334.5452 GMT |
0.2632 USDC |
0.2632 USDC |
0.2814 USDC |
0.2799 USDC |
| 2023-12-01 |
0.2617 USDC |
11,497.2660 GMT |
0.2619 USDC |
0.2572 USDC |
0.2660 USDC |
0.2630 USDC |
| 2023-11-30 |
0.2626 USDC |
10,657.3331 GMT |
0.2724 USDC |
0.2563 USDC |
0.2736 USDC |
0.2621 USDC |
| 2023-11-29 |
0.2811 USDC |
7,961.0227 GMT |
0.2948 USDC |
0.2697 USDC |
0.2948 USDC |
0.2724 USDC |
| 2023-11-28 |
0.2794 USDC |
15,785.9707 GMT |
0.2873 USDC |
0.2693 USDC |
0.2934 USDC |
0.2897 USDC |
| 2023-11-27 |
0.2965 USDC |
15,536.0259 GMT |
0.3192 USDC |
0.2797 USDC |
0.3246 USDC |
0.2887 USDC |
| 2023-11-26 |
0.3379 USDC |
30,693.6470 GMT |
0.3440 USDC |
0.3184 USDC |
0.3665 USDC |
0.3223 USDC |
| 2023-11-25 |
0.3307 USDC |
18,968.0205 GMT |
0.2887 USDC |
0.2883 USDC |
0.3498 USDC |
0.3411 USDC |
| 2023-11-24 |
0.2789 USDC |
16,322.9525 GMT |
0.2776 USDC |
0.2723 USDC |
0.2902 USDC |
0.2844 USDC |
| 2023-11-23 |
0.2773 USDC |
11,887.7629 GMT |
0.2748 USDC |
0.2628 USDC |
0.2961 USDC |
0.2816 USDC |
| 2023-11-22 |
0.2700 USDC |
9,629.7185 GMT |
0.2641 USDC |
0.2508 USDC |
0.2863 USDC |
0.2863 USDC |
| 2023-11-21 |
0.2726 USDC |
22,059.1413 GMT |
0.2639 USDC |
0.2555 USDC |
0.2865 USDC |
0.2638 USDC |
| 2023-11-20 |
0.2617 USDC |
12,642.2402 GMT |
0.2619 USDC |
0.2541 USDC |
0.2766 USDC |
0.2582 USDC |
| 2023-11-19 |
0.2502 USDC |
1,693.3400 GMT |
0.2520 USDC |
0.2463 USDC |
0.2612 USDC |
0.2612 USDC |
| 2023-11-18 |
0.2492 USDC |
15,371.1807 GMT |
0.2601 USDC |
0.2405 USDC |
0.2601 USDC |
0.2536 USDC |
| 2023-11-17 |
0.2574 USDC |
5,069.4105 GMT |
0.2492 USDC |
0.2455 USDC |
0.2648 USDC |
0.2630 USDC |
| 2023-11-16 |
0.2512 USDC |
5,873.3136 GMT |
0.2542 USDC |
0.2414 USDC |
0.2584 USDC |
0.2481 USDC |
| 2023-11-15 |
0.2510 USDC |
4,960.6299 GMT |
0.2482 USDC |
0.2424 USDC |
0.2649 USDC |
0.2580 USDC |
| 2023-11-14 |
0.2397 USDC |
18,675.6965 GMT |
0.2274 USDC |
0.2243 USDC |
0.2572 USDC |
0.2383 USDC |
| 2023-11-13 |
0.2387 USDC |
10,260.1357 GMT |
0.2399 USDC |
0.2278 USDC |
0.2470 USDC |
0.2305 USDC |
| 2023-11-12 |
0.2394 USDC |
17,707.0827 GMT |
0.2304 USDC |
0.2235 USDC |
0.2475 USDC |
0.2444 USDC |
| 2023-11-11 |
0.2296 USDC |
8,261.2307 GMT |
0.2362 USDC |
0.2207 USDC |
0.2421 USDC |
0.2383 USDC |
| 2023-11-10 |
0.2229 USDC |
15,169.1663 GMT |
0.2216 USDC |
0.2178 USDC |
0.2325 USDC |
0.2254 USDC |
| 2023-11-09 |
0.2250 USDC |
10,269.8182 GMT |
0.2337 USDC |
0.2059 USDC |
0.2458 USDC |
0.2068 USDC |
| 2023-11-08 |
0.2206 USDC |
20,750.3698 GMT |
0.2222 USDC |
0.2147 USDC |
0.2284 USDC |
0.2279 USDC |
| 2023-11-07 |
0.2267 USDC |
15,744.3603 GMT |
0.2339 USDC |
0.2125 USDC |
0.2356 USDC |
0.2216 USDC |
| 2023-11-06 |
0.2274 USDC |
28,499.0166 GMT |
0.2036 USDC |
0.2036 USDC |
0.2500 USDC |
0.2309 USDC |
| 2023-11-05 |
0.1996 USDC |
6,766.7429 GMT |
0.2006 USDC |
0.1953 USDC |
0.2041 USDC |
0.1992 USDC |
| 2023-11-04 |
0.1981 USDC |
8,184.1484 GMT |
0.1955 USDC |
0.1904 USDC |
0.2068 USDC |
0.1969 USDC |
| 2023-11-03 |
0.1814 USDC |
20,725.0065 GMT |
0.1817 USDC |
0.1760 USDC |
0.1925 USDC |
0.1911 USDC |
| 2023-11-02 |
0.1902 USDC |
21,811.1434 GMT |
0.1897 USDC |
0.1809 USDC |
0.1973 USDC |
0.1814 USDC |
| 2023-11-01 |
0.1845 USDC |
9,310.5959 GMT |
0.1845 USDC |
0.1785 USDC |
0.1933 USDC |
0.1922 USDC |