Identifier on Kucoin: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-25 |
3.2747 USDT |
7,863,076.4074 GMT |
3.3721 USDT |
3.1311 USDT |
3.4050 USDT |
3.2601 USDT |
| 2022-04-24 |
3.2491 USDT |
7,134,681.1051 GMT |
3.1482 USDT |
3.1400 USDT |
3.3838 USDT |
3.2906 USDT |
| 2022-04-23 |
3.2414 USDT |
7,149,370.0492 GMT |
3.1760 USDT |
3.0960 USDT |
3.4490 USDT |
3.1621 USDT |
| 2022-04-22 |
3.1764 USDT |
6,831,964.1973 GMT |
3.1232 USDT |
3.0515 USDT |
3.2865 USDT |
3.1592 USDT |
| 2022-04-21 |
3.2318 USDT |
13,696,586.5439 GMT |
3.3599 USDT |
2.9700 USDT |
3.5936 USDT |
3.0781 USDT |
| 2022-04-20 |
3.5469 USDT |
17,230,487.4719 GMT |
3.7097 USDT |
3.3000 USDT |
3.8604 USDT |
3.3379 USDT |
| 2022-04-19 |
3.4443 USDT |
18,189,394.3130 GMT |
3.1910 USDT |
3.1345 USDT |
3.8359 USDT |
3.7545 USDT |
| 2022-04-18 |
2.7548 USDT |
20,920,798.0186 GMT |
2.4239 USDT |
2.2421 USDT |
3.2579 USDT |
3.2011 USDT |
| 2022-04-17 |
2.4994 USDT |
7,125,531.3238 GMT |
2.3793 USDT |
2.3563 USDT |
2.6000 USDT |
2.5690 USDT |
| 2022-04-16 |
2.3449 USDT |
5,173,986.9186 GMT |
2.2997 USDT |
2.2402 USDT |
2.4348 USDT |
2.3913 USDT |
| 2022-04-15 |
2.2328 USDT |
3,801,708.9778 GMT |
2.2280 USDT |
2.1740 USDT |
2.2922 USDT |
2.2745 USDT |
| 2022-04-14 |
2.2319 USDT |
6,472,571.4922 GMT |
2.1762 USDT |
2.1463 USDT |
2.3498 USDT |
2.2278 USDT |
| 2022-04-13 |
2.1651 USDT |
4,792,098.7556 GMT |
2.2147 USDT |
2.0600 USDT |
2.2483 USDT |
2.1590 USDT |
| 2022-04-12 |
2.2226 USDT |
8,348,104.2017 GMT |
2.3877 USDT |
2.1230 USDT |
2.3990 USDT |
2.1714 USDT |
| 2022-04-11 |
2.4639 USDT |
12,599,100.0172 GMT |
2.2580 USDT |
2.2424 USDT |
2.6750 USDT |
2.5778 USDT |
| 2022-04-10 |
2.3155 USDT |
6,864,553.3917 GMT |
2.3019 USDT |
2.2078 USDT |
2.3939 USDT |
2.2920 USDT |
| 2022-04-09 |
2.2070 USDT |
5,965,483.7046 GMT |
2.1775 USDT |
2.1022 USDT |
2.3264 USDT |
2.2251 USDT |
| 2022-04-08 |
2.2368 USDT |
8,192,026.1465 GMT |
2.1916 USDT |
2.0933 USDT |
2.4415 USDT |
2.1343 USDT |
| 2022-04-07 |
2.1725 USDT |
8,164,836.2351 GMT |
2.3280 USDT |
2.0100 USDT |
2.3695 USDT |
2.1284 USDT |
| 2022-04-06 |
2.4404 USDT |
20,038,336.6440 GMT |
2.1316 USDT |
2.1170 USDT |
2.7042 USDT |
2.2804 USDT |
| 2022-04-05 |
2.2240 USDT |
7,528,860.9505 GMT |
2.1666 USDT |
2.1004 USDT |
2.3258 USDT |
2.2282 USDT |
| 2022-04-04 |
2.2838 USDT |
7,362,689.5475 GMT |
2.4528 USDT |
2.0540 USDT |
2.5560 USDT |
2.1613 USDT |
| 2022-04-03 |
2.4809 USDT |
9,475,805.9649 GMT |
2.3123 USDT |
2.2449 USDT |
2.7430 USDT |
2.4163 USDT |
| 2022-04-02 |
2.5823 USDT |
14,360,138.6857 GMT |
2.6900 USDT |
2.2694 USDT |
2.8923 USDT |
2.3101 USDT |
| 2022-04-01 |
2.8554 USDT |
25,102,941.3486 GMT |
2.4890 USDT |
2.3788 USDT |
3.1314 USDT |
2.8696 USDT |
| 2022-03-31 |
2.1989 USDT |
21,475,841.2717 GMT |
2.0366 USDT |
1.7812 USDT |
2.4834 USDT |
2.3514 USDT |
| 2022-03-30 |
2.0153 USDT |
28,473,174.3431 GMT |
1.6792 USDT |
1.6127 USDT |
2.3109 USDT |
2.0651 USDT |
| 2022-03-29 |
1.3845 USDT |
14,564,194.9481 GMT |
1.1315 USDT |
1.0318 USDT |
1.8545 USDT |
1.7920 USDT |
| 2022-03-28 |
0.9739 USDT |
8,513,208.6614 GMT |
0.7698 USDT |
0.7649 USDT |
1.0929 USDT |
1.0303 USDT |
| 2022-03-27 |
0.7646 USDT |
1,656,246.4702 GMT |
0.7650 USDT |
0.7368 USDT |
0.7933 USDT |
0.7668 USDT |
| 2022-03-26 |
0.7868 USDT |
3,340,329.8801 GMT |
0.7812 USDT |
0.7515 USDT |
0.8385 USDT |
0.7620 USDT |
| 2022-03-25 |
0.7363 USDT |
3,304,055.6676 GMT |
0.7018 USDT |
0.6738 USDT |
0.7985 USDT |
0.7612 USDT |
| 2022-03-24 |
0.7611 USDT |
1,866,839.6245 GMT |
0.7693 USDT |
0.7377 USDT |
0.7947 USDT |
0.7509 USDT |
| 2022-03-23 |
0.7667 USDT |
4,174,207.7990 GMT |
0.8044 USDT |
0.7341 USDT |
0.8200 USDT |
0.7612 USDT |
| 2022-03-22 |
0.8100 USDT |
5,085,372.8851 GMT |
0.8002 USDT |
0.7551 USDT |
0.8965 USDT |
0.7662 USDT |
| 2022-03-21 |
0.7436 USDT |
5,932,983.5855 GMT |
0.5788 USDT |
0.5764 USDT |
0.8321 USDT |
0.7312 USDT |
| 2022-03-20 |
0.6365 USDT |
1,116,411.4427 GMT |
0.6727 USDT |
0.5837 USDT |
0.7050 USDT |
0.5855 USDT |
| 2022-03-19 |
0.7136 USDT |
2,564,200.5393 GMT |
0.6980 USDT |
0.6520 USDT |
0.7757 USDT |
0.6693 USDT |
| 2022-03-18 |
0.7281 USDT |
5,057,839.7064 GMT |
0.4690 USDT |
0.4690 USDT |
0.8500 USDT |
0.7246 USDT |