Identifier on Kucoin: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0150 USDT |
4,950,794.4000 GMT |
0.0144 USDT |
0.0144 USDT |
0.0179 USDT |
0.0149 USDT |
| 2025-12-19 |
0.0138 USDT |
259,739.1000 GMT |
0.0134 USDT |
0.0133 USDT |
0.0141 USDT |
0.0141 USDT |
| 2025-12-18 |
0.0136 USDT |
760,485.1000 GMT |
0.0141 USDT |
0.0132 USDT |
0.0144 USDT |
0.0134 USDT |
| 2025-12-17 |
0.0149 USDT |
143,539.5000 GMT |
0.0150 USDT |
0.0146 USDT |
0.0151 USDT |
0.0147 USDT |
| 2025-12-16 |
0.0148 USDT |
397,131.4000 GMT |
0.0152 USDT |
0.0145 USDT |
0.0152 USDT |
0.0147 USDT |
| 2025-12-15 |
0.0153 USDT |
1,287,480.6000 GMT |
0.0156 USDT |
0.0146 USDT |
0.0158 USDT |
0.0150 USDT |
| 2025-12-14 |
0.0161 USDT |
365,981.3000 GMT |
0.0163 USDT |
0.0158 USDT |
0.0164 USDT |
0.0159 USDT |
| 2025-12-13 |
0.0163 USDT |
582,333.9000 GMT |
0.0163 USDT |
0.0162 USDT |
0.0165 USDT |
0.0163 USDT |
| 2025-12-12 |
0.0164 USDT |
896,929.1000 GMT |
0.0168 USDT |
0.0158 USDT |
0.0170 USDT |
0.0162 USDT |
| 2025-12-11 |
0.0165 USDT |
872,915.5000 GMT |
0.0172 USDT |
0.0161 USDT |
0.0173 USDT |
0.0164 USDT |
| 2025-12-10 |
0.0177 USDT |
2,844,184.0000 GMT |
0.0179 USDT |
0.0174 USDT |
0.0184 USDT |
0.0179 USDT |
| 2025-12-09 |
0.0177 USDT |
5,242,150.8000 GMT |
0.0175 USDT |
0.0171 USDT |
0.0183 USDT |
0.0180 USDT |
| 2025-12-08 |
0.0172 USDT |
2,608,861.8000 GMT |
0.0164 USDT |
0.0163 USDT |
0.0179 USDT |
0.0175 USDT |
| 2025-12-07 |
0.0165 USDT |
1,448,155.1000 GMT |
0.0172 USDT |
0.0159 USDT |
0.0173 USDT |
0.0162 USDT |
| 2025-12-06 |
0.0168 USDT |
1,696,895.8000 GMT |
0.0168 USDT |
0.0165 USDT |
0.0173 USDT |
0.0172 USDT |
| 2025-12-05 |
0.0182 USDT |
7,088,956.7000 GMT |
0.0172 USDT |
0.0169 USDT |
0.0211 USDT |
0.0175 USDT |
| 2025-12-04 |
0.0175 USDT |
1,545,744.2000 GMT |
0.0176 USDT |
0.0171 USDT |
0.0177 USDT |
0.0174 USDT |
| 2025-12-03 |
0.0173 USDT |
284,942.3000 GMT |
0.0174 USDT |
0.0171 USDT |
0.0175 USDT |
0.0172 USDT |
| 2025-12-02 |
0.0160 USDT |
1,141,474.8000 GMT |
0.0156 USDT |
0.0154 USDT |
0.0171 USDT |
0.0170 USDT |
| 2025-12-01 |
0.0156 USDT |
1,034,177.8000 GMT |
0.0168 USDT |
0.0152 USDT |
0.0168 USDT |
0.0155 USDT |
| 2025-11-30 |
0.0176 USDT |
1,287,753.8000 GMT |
0.0179 USDT |
0.0172 USDT |
0.0179 USDT |
0.0172 USDT |
| 2025-11-29 |
0.0180 USDT |
1,024,915.6000 GMT |
0.0182 USDT |
0.0177 USDT |
0.0183 USDT |
0.0178 USDT |
| 2025-11-28 |
0.0186 USDT |
929,095.9000 GMT |
0.0192 USDT |
0.0180 USDT |
0.0194 USDT |
0.0182 USDT |
| 2025-11-27 |
0.0194 USDT |
693,773.0000 GMT |
0.0190 USDT |
0.0189 USDT |
0.0198 USDT |
0.0196 USDT |
| 2025-11-26 |
0.0189 USDT |
352,125.7000 GMT |
0.0193 USDT |
0.0183 USDT |
0.0193 USDT |
0.0184 USDT |
| 2025-11-25 |
0.0190 USDT |
690,262.5000 GMT |
0.0192 USDT |
0.0186 USDT |
0.0193 USDT |
0.0192 USDT |
| 2025-11-24 |
0.0187 USDT |
211,057.3000 GMT |
0.0186 USDT |
0.0185 USDT |
0.0192 USDT |
0.0187 USDT |
| 2025-11-23 |
0.0190 USDT |
1,597,339.7000 GMT |
0.0188 USDT |
0.0188 USDT |
0.0193 USDT |
0.0189 USDT |
| 2025-11-22 |
0.0187 USDT |
338,684.4000 GMT |
0.0189 USDT |
0.0182 USDT |
0.0191 USDT |
0.0184 USDT |
| 2025-11-21 |
0.0186 USDT |
2,033,318.2000 GMT |
0.0197 USDT |
0.0177 USDT |
0.0201 USDT |
0.0185 USDT |
| 2025-11-20 |
0.0208 USDT |
1,181,498.3000 GMT |
0.0203 USDT |
0.0202 USDT |
0.0215 USDT |
0.0210 USDT |
| 2025-11-19 |
0.0206 USDT |
244,996.4000 GMT |
0.0211 USDT |
0.0202 USDT |
0.0212 USDT |
0.0210 USDT |
| 2025-11-18 |
0.0210 USDT |
476,648.2000 GMT |
0.0208 USDT |
0.0205 USDT |
0.0215 USDT |
0.0214 USDT |
| 2025-11-17 |
0.0215 USDT |
849,975.6000 GMT |
0.0216 USDT |
0.0210 USDT |
0.0220 USDT |
0.0210 USDT |
| 2025-11-16 |
0.0215 USDT |
358,516.4000 GMT |
0.0221 USDT |
0.0205 USDT |
0.0222 USDT |
0.0206 USDT |
| 2025-11-15 |
0.0224 USDT |
540,431.3000 GMT |
0.0218 USDT |
0.0218 USDT |
0.0229 USDT |
0.0223 USDT |
| 2025-11-14 |
0.0212 USDT |
466,309.1000 GMT |
0.0217 USDT |
0.0207 USDT |
0.0220 USDT |
0.0216 USDT |
| 2025-11-13 |
0.0233 USDT |
218,794.6000 GMT |
0.0229 USDT |
0.0227 USDT |
0.0236 USDT |
0.0231 USDT |
| 2025-11-12 |
0.0240 USDT |
233,346.2000 GMT |
0.0233 USDT |
0.0230 USDT |
0.0243 USDT |
0.0242 USDT |
| 2025-11-11 |
0.0243 USDT |
879,289.3000 GMT |
0.0247 USDT |
0.0232 USDT |
0.0249 USDT |
0.0232 USDT |
| 2025-11-10 |
0.0242 USDT |
443,874.7000 GMT |
0.0241 USDT |
0.0238 USDT |
0.0245 USDT |
0.0243 USDT |
| 2025-11-09 |
0.0238 USDT |
240,743.9000 GMT |
0.0242 USDT |
0.0233 USDT |
0.0244 USDT |
0.0243 USDT |
| 2025-11-08 |
0.0243 USDT |
714,999.4000 GMT |
0.0247 USDT |
0.0236 USDT |
0.0252 USDT |
0.0242 USDT |
| 2025-11-07 |
0.0227 USDT |
278,546.6000 GMT |
0.0221 USDT |
0.0221 USDT |
0.0232 USDT |
0.0230 USDT |
| 2025-11-06 |
0.0223 USDT |
218,571.2000 GMT |
0.0226 USDT |
0.0219 USDT |
0.0228 USDT |
0.0220 USDT |
| 2025-11-05 |
0.0217 USDT |
450,610.2000 GMT |
0.0218 USDT |
0.0207 USDT |
0.0222 USDT |
0.0220 USDT |
| 2025-11-04 |
0.0219 USDT |
1,087,363.5752 GMT |
0.0221 USDT |
0.0205 USDT |
0.0228 USDT |
0.0210 USDT |
| 2025-11-03 |
0.0234 USDT |
740,075.3261 GMT |
0.0253 USDT |
0.0228 USDT |
0.0253 USDT |
0.0232 USDT |
| 2025-11-02 |
0.0256 USDT |
126,795.1000 GMT |
0.0256 USDT |
0.0252 USDT |
0.0258 USDT |
0.0254 USDT |
| 2025-11-01 |
0.0253 USDT |
767,292.7000 GMT |
0.0243 USDT |
0.0243 USDT |
0.0257 USDT |
0.0253 USDT |