Identifier on Kucoin: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-25 |
0.3247 USDT |
10,303,465.8959 GMT |
0.2991 USDT |
0.2977 USDT |
0.3380 USDT |
0.3325 USDT |
| 2024-03-24 |
0.2931 USDT |
1,312,730.0223 GMT |
0.2882 USDT |
0.2864 USDT |
0.2997 USDT |
0.2980 USDT |
| 2024-03-23 |
0.2905 USDT |
2,568,648.9126 GMT |
0.2854 USDT |
0.2810 USDT |
0.2973 USDT |
0.2923 USDT |
| 2024-03-22 |
0.2874 USDT |
3,771,953.4252 GMT |
0.2893 USDT |
0.2738 USDT |
0.2982 USDT |
0.2805 USDT |
| 2024-03-21 |
0.2887 USDT |
4,591,124.4158 GMT |
0.2849 USDT |
0.2792 USDT |
0.2986 USDT |
0.2905 USDT |
| 2024-03-20 |
0.2679 USDT |
4,745,425.5672 GMT |
0.2614 USDT |
0.2507 USDT |
0.2867 USDT |
0.2846 USDT |
| 2024-03-19 |
0.2697 USDT |
6,519,258.4945 GMT |
0.2901 USDT |
0.2530 USDT |
0.2939 USDT |
0.2664 USDT |
| 2024-03-18 |
0.2991 USDT |
3,602,115.7803 GMT |
0.3126 USDT |
0.2836 USDT |
0.3145 USDT |
0.2881 USDT |
| 2024-03-17 |
0.3039 USDT |
3,191,833.9656 GMT |
0.3068 USDT |
0.2857 USDT |
0.3140 USDT |
0.3122 USDT |
| 2024-03-16 |
0.3258 USDT |
6,444,506.8897 GMT |
0.3333 USDT |
0.3009 USDT |
0.3525 USDT |
0.3076 USDT |
| 2024-03-15 |
0.3252 USDT |
9,738,714.4560 GMT |
0.3549 USDT |
0.2929 USDT |
0.3599 USDT |
0.3275 USDT |
| 2024-03-14 |
0.3559 USDT |
7,904,443.2636 GMT |
0.3737 USDT |
0.3316 USDT |
0.3769 USDT |
0.3539 USDT |
| 2024-03-13 |
0.3730 USDT |
8,846,132.9813 GMT |
0.3698 USDT |
0.3610 USDT |
0.3894 USDT |
0.3731 USDT |
| 2024-03-12 |
0.3672 USDT |
12,208,658.0059 GMT |
0.3718 USDT |
0.3489 USDT |
0.3823 USDT |
0.3734 USDT |
| 2024-03-11 |
0.3625 USDT |
13,163,850.0369 GMT |
0.3823 USDT |
0.3442 USDT |
0.3824 USDT |
0.3676 USDT |
| 2024-03-10 |
0.3736 USDT |
28,710,535.8966 GMT |
0.3415 USDT |
0.3322 USDT |
0.4041 USDT |
0.3949 USDT |
| 2024-03-09 |
0.3279 USDT |
9,991,805.1985 GMT |
0.3004 USDT |
0.2964 USDT |
0.3590 USDT |
0.3415 USDT |
| 2024-03-08 |
0.2994 USDT |
7,266,968.5516 GMT |
0.3180 USDT |
0.2838 USDT |
0.3196 USDT |
0.3015 USDT |
| 2024-03-07 |
0.3117 USDT |
3,495,126.1871 GMT |
0.3079 USDT |
0.3033 USDT |
0.3178 USDT |
0.3173 USDT |
| 2024-03-06 |
0.2984 USDT |
4,669,387.0759 GMT |
0.2944 USDT |
0.2819 USDT |
0.3141 USDT |
0.3075 USDT |
| 2024-03-05 |
0.3126 USDT |
13,431,363.6804 GMT |
0.3139 USDT |
0.2493 USDT |
0.3433 USDT |
0.2847 USDT |
| 2024-03-04 |
0.3157 USDT |
4,821,928.3611 GMT |
0.3182 USDT |
0.3001 USDT |
0.3237 USDT |
0.3113 USDT |
| 2024-03-03 |
0.3109 USDT |
6,221,258.9554 GMT |
0.3413 USDT |
0.2716 USDT |
0.3475 USDT |
0.3199 USDT |
| 2024-03-02 |
0.3320 USDT |
2,815,291.4854 GMT |
0.3299 USDT |
0.3252 USDT |
0.3424 USDT |
0.3358 USDT |
| 2024-03-01 |
0.3149 USDT |
3,233,140.1921 GMT |
0.3083 USDT |
0.3033 USDT |
0.3260 USDT |
0.3260 USDT |
| 2024-02-29 |
0.3028 USDT |
3,435,577.6533 GMT |
0.2865 USDT |
0.2824 USDT |
0.3142 USDT |
0.3131 USDT |
| 2024-02-28 |
0.2822 USDT |
4,676,080.2075 GMT |
0.2911 USDT |
0.2478 USDT |
0.2997 USDT |
0.2747 USDT |
| 2024-02-27 |
0.2796 USDT |
1,774,957.9207 GMT |
0.2795 USDT |
0.2725 USDT |
0.2867 USDT |
0.2831 USDT |
| 2024-02-26 |
0.2712 USDT |
2,519,337.7217 GMT |
0.2669 USDT |
0.2628 USDT |
0.2792 USDT |
0.2792 USDT |
| 2024-02-25 |
0.2655 USDT |
663,274.0037 GMT |
0.2662 USDT |
0.2623 USDT |
0.2677 USDT |
0.2653 USDT |
| 2024-02-24 |
0.2641 USDT |
886,238.8653 GMT |
0.2600 USDT |
0.2545 USDT |
0.2683 USDT |
0.2680 USDT |
| 2024-02-23 |
0.2603 USDT |
1,373,299.5724 GMT |
0.2647 USDT |
0.2541 USDT |
0.2671 USDT |
0.2618 USDT |
| 2024-02-22 |
0.2664 USDT |
1,945,490.9767 GMT |
0.2679 USDT |
0.2595 USDT |
0.2735 USDT |
0.2691 USDT |
| 2024-02-21 |
0.2677 USDT |
3,258,711.1203 GMT |
0.2844 USDT |
0.2572 USDT |
0.2845 USDT |
0.2675 USDT |
| 2024-02-20 |
0.2803 USDT |
3,302,859.9761 GMT |
0.2881 USDT |
0.2665 USDT |
0.2891 USDT |
0.2838 USDT |
| 2024-02-19 |
0.2822 USDT |
3,022,996.0742 GMT |
0.2804 USDT |
0.2773 USDT |
0.2871 USDT |
0.2860 USDT |
| 2024-02-18 |
0.2764 USDT |
1,022,336.3876 GMT |
0.2693 USDT |
0.2667 USDT |
0.2809 USDT |
0.2791 USDT |
| 2024-02-17 |
0.2702 USDT |
1,195,521.3783 GMT |
0.2735 USDT |
0.2582 USDT |
0.2800 USDT |
0.2688 USDT |
| 2024-02-16 |
0.2732 USDT |
2,648,384.8119 GMT |
0.2729 USDT |
0.2665 USDT |
0.2800 USDT |
0.2717 USDT |
| 2024-02-15 |
0.2710 USDT |
3,197,167.6217 GMT |
0.2691 USDT |
0.2635 USDT |
0.2768 USDT |
0.2724 USDT |
| 2024-02-14 |
0.2668 USDT |
3,228,456.5043 GMT |
0.2618 USDT |
0.2618 USDT |
0.2706 USDT |
0.2697 USDT |
| 2024-02-13 |
0.2583 USDT |
3,271,968.7605 GMT |
0.2584 USDT |
0.2510 USDT |
0.2673 USDT |
0.2607 USDT |
| 2024-02-12 |
0.2520 USDT |
2,281,053.2008 GMT |
0.2510 USDT |
0.2443 USDT |
0.2600 USDT |
0.2573 USDT |
| 2024-02-11 |
0.2519 USDT |
1,947,414.1140 GMT |
0.2522 USDT |
0.2481 USDT |
0.2550 USDT |
0.2501 USDT |
| 2024-02-10 |
0.2531 USDT |
1,070,437.7496 GMT |
0.2541 USDT |
0.2473 USDT |
0.2575 USDT |
0.2536 USDT |
| 2024-02-09 |
0.2500 USDT |
1,410,385.2152 GMT |
0.2440 USDT |
0.2440 USDT |
0.2546 USDT |
0.2533 USDT |
| 2024-02-08 |
0.2451 USDT |
2,044,460.9755 GMT |
0.2413 USDT |
0.2406 USDT |
0.2492 USDT |
0.2449 USDT |
| 2024-02-07 |
0.2352 USDT |
1,523,601.3233 GMT |
0.2361 USDT |
0.2319 USDT |
0.2434 USDT |
0.2409 USDT |
| 2024-02-06 |
0.2393 USDT |
1,576,620.1286 GMT |
0.2438 USDT |
0.2343 USDT |
0.2447 USDT |
0.2365 USDT |
| 2024-02-05 |
0.2462 USDT |
862,898.1995 GMT |
0.2454 USDT |
0.2404 USDT |
0.2510 USDT |
0.2459 USDT |