Identifier on Kucoin: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-01 |
0.3827 USDT |
2,380,292.5897 GMT |
0.3660 USDT |
0.3659 USDT |
0.3904 USDT |
0.3869 USDT |
| 2023-02-28 |
0.3799 USDT |
2,336,076.9421 GMT |
0.3872 USDT |
0.3754 USDT |
0.3892 USDT |
0.3787 USDT |
| 2023-02-27 |
0.3867 USDT |
3,057,688.7651 GMT |
0.3796 USDT |
0.3741 USDT |
0.3980 USDT |
0.3872 USDT |
| 2023-02-26 |
0.3726 USDT |
1,496,493.2112 GMT |
0.3718 USDT |
0.3669 USDT |
0.3840 USDT |
0.3823 USDT |
| 2023-02-25 |
0.3759 USDT |
2,127,970.6953 GMT |
0.3832 USDT |
0.3645 USDT |
0.3858 USDT |
0.3654 USDT |
| 2023-02-24 |
0.3984 USDT |
4,467,493.1066 GMT |
0.4181 USDT |
0.3706 USDT |
0.4262 USDT |
0.3830 USDT |
| 2023-02-23 |
0.4258 USDT |
2,603,711.9178 GMT |
0.4284 USDT |
0.4114 USDT |
0.4398 USDT |
0.4159 USDT |
| 2023-02-22 |
0.4271 USDT |
3,058,248.7656 GMT |
0.4405 USDT |
0.4103 USDT |
0.4485 USDT |
0.4218 USDT |
| 2023-02-21 |
0.4459 USDT |
2,892,526.9207 GMT |
0.4571 USDT |
0.4313 USDT |
0.4626 USDT |
0.4463 USDT |
| 2023-02-20 |
0.4505 USDT |
5,359,526.0475 GMT |
0.4394 USDT |
0.4199 USDT |
0.4696 USDT |
0.4560 USDT |
| 2023-02-19 |
0.4537 USDT |
4,125,113.2454 GMT |
0.4578 USDT |
0.4306 USDT |
0.4791 USDT |
0.4406 USDT |
| 2023-02-18 |
0.4619 USDT |
2,379,414.4885 GMT |
0.4586 USDT |
0.4504 USDT |
0.4701 USDT |
0.4602 USDT |
| 2023-02-17 |
0.4463 USDT |
3,478,266.5907 GMT |
0.4310 USDT |
0.4294 USDT |
0.4586 USDT |
0.4547 USDT |
| 2023-02-16 |
0.4753 USDT |
6,369,853.2212 GMT |
0.4780 USDT |
0.4373 USDT |
0.4998 USDT |
0.4388 USDT |
| 2023-02-15 |
0.4553 USDT |
5,205,474.1635 GMT |
0.4310 USDT |
0.4204 USDT |
0.4865 USDT |
0.4774 USDT |
| 2023-02-14 |
0.4091 USDT |
3,212,538.3861 GMT |
0.4047 USDT |
0.3914 USDT |
0.4266 USDT |
0.4265 USDT |
| 2023-02-13 |
0.4036 USDT |
3,021,410.6249 GMT |
0.4229 USDT |
0.3875 USDT |
0.4268 USDT |
0.3974 USDT |
| 2023-02-12 |
0.4367 USDT |
2,656,599.8542 GMT |
0.4364 USDT |
0.4118 USDT |
0.4500 USDT |
0.4232 USDT |
| 2023-02-11 |
0.4312 USDT |
1,705,696.9430 GMT |
0.4317 USDT |
0.4224 USDT |
0.4385 USDT |
0.4367 USDT |
| 2023-02-10 |
0.4267 USDT |
3,806,726.3643 GMT |
0.4287 USDT |
0.4157 USDT |
0.4346 USDT |
0.4277 USDT |
| 2023-02-09 |
0.4799 USDT |
4,320,226.3235 GMT |
0.5154 USDT |
0.4372 USDT |
0.5212 USDT |
0.4454 USDT |
| 2023-02-08 |
0.5291 USDT |
2,777,160.1505 GMT |
0.5412 USDT |
0.5000 USDT |
0.5595 USDT |
0.5084 USDT |
| 2023-02-07 |
0.5216 USDT |
2,869,675.4738 GMT |
0.5060 USDT |
0.5038 USDT |
0.5440 USDT |
0.5406 USDT |
| 2023-02-06 |
0.5182 USDT |
2,371,582.8944 GMT |
0.5187 USDT |
0.5026 USDT |
0.5275 USDT |
0.5134 USDT |
| 2023-02-05 |
0.5319 USDT |
3,828,528.8261 GMT |
0.5617 USDT |
0.4871 USDT |
0.5728 USDT |
0.5088 USDT |
| 2023-02-04 |
0.5572 USDT |
2,333,109.9308 GMT |
0.5597 USDT |
0.5468 USDT |
0.5738 USDT |
0.5706 USDT |
| 2023-02-03 |
0.5518 USDT |
3,353,437.8549 GMT |
0.5542 USDT |
0.5373 USDT |
0.5652 USDT |
0.5587 USDT |
| 2023-02-02 |
0.5797 USDT |
4,069,329.6248 GMT |
0.5788 USDT |
0.5592 USDT |
0.5946 USDT |
0.5624 USDT |
| 2023-02-01 |
0.5415 USDT |
3,918,657.1321 GMT |
0.5515 USDT |
0.5162 USDT |
0.5826 USDT |
0.5742 USDT |
| 2023-01-31 |
0.5446 USDT |
4,429,773.4774 GMT |
0.5468 USDT |
0.5256 USDT |
0.5609 USDT |
0.5523 USDT |
| 2023-01-30 |
0.5671 USDT |
6,247,036.5590 GMT |
0.6139 USDT |
0.5207 USDT |
0.6168 USDT |
0.5407 USDT |
| 2023-01-29 |
0.6034 USDT |
4,375,307.7795 GMT |
0.5915 USDT |
0.5773 USDT |
0.6255 USDT |
0.6134 USDT |
| 2023-01-28 |
0.6061 USDT |
4,109,719.1468 GMT |
0.6054 USDT |
0.5803 USDT |
0.6301 USDT |
0.5884 USDT |
| 2023-01-27 |
0.5991 USDT |
6,492,658.9727 GMT |
0.6140 USDT |
0.5764 USDT |
0.6339 USDT |
0.6058 USDT |
| 2023-01-26 |
0.6348 USDT |
13,355,098.3489 GMT |
0.5734 USDT |
0.5716 USDT |
0.6867 USDT |
0.6142 USDT |
| 2023-01-25 |
0.5414 USDT |
6,921,511.6098 GMT |
0.5246 USDT |
0.5113 USDT |
0.5733 USDT |
0.5534 USDT |
| 2023-01-24 |
0.5754 USDT |
5,164,315.7628 GMT |
0.5904 USDT |
0.5520 USDT |
0.5948 USDT |
0.5629 USDT |
| 2023-01-23 |
0.6074 USDT |
14,518,414.6045 GMT |
0.5032 USDT |
0.5022 USDT |
0.6666 USDT |
0.5992 USDT |
| 2023-01-22 |
0.5100 USDT |
5,195,674.5326 GMT |
0.4923 USDT |
0.4882 USDT |
0.5385 USDT |
0.4973 USDT |
| 2023-01-21 |
0.5026 USDT |
6,614,666.7371 GMT |
0.5057 USDT |
0.4746 USDT |
0.5363 USDT |
0.5228 USDT |
| 2023-01-20 |
0.4464 USDT |
3,887,860.4665 GMT |
0.4309 USDT |
0.4214 USDT |
0.4800 USDT |
0.4775 USDT |
| 2023-01-19 |
0.4306 USDT |
3,213,410.7901 GMT |
0.4210 USDT |
0.4176 USDT |
0.4427 USDT |
0.4277 USDT |
| 2023-01-18 |
0.4535 USDT |
4,456,694.5365 GMT |
0.4793 USDT |
0.4099 USDT |
0.4943 USDT |
0.4201 USDT |
| 2023-01-17 |
0.4924 USDT |
3,045,966.1585 GMT |
0.4895 USDT |
0.4697 USDT |
0.5213 USDT |
0.4916 USDT |
| 2023-01-16 |
0.5002 USDT |
4,486,579.3393 GMT |
0.5125 USDT |
0.4755 USDT |
0.5311 USDT |
0.4902 USDT |
| 2023-01-15 |
0.5090 USDT |
6,619,523.7079 GMT |
0.5164 USDT |
0.4635 USDT |
0.5715 USDT |
0.5217 USDT |
| 2023-01-14 |
0.4582 USDT |
9,753,971.2127 GMT |
0.3635 USDT |
0.3621 USDT |
0.5350 USDT |
0.5111 USDT |
| 2023-01-13 |
0.3489 USDT |
2,342,505.1120 GMT |
0.3485 USDT |
0.3346 USDT |
0.3802 USDT |
0.3689 USDT |
| 2023-01-12 |
0.3191 USDT |
3,109,115.8127 GMT |
0.3042 USDT |
0.2907 USDT |
0.3550 USDT |
0.3544 USDT |
| 2023-01-11 |
0.2964 USDT |
916,929.0113 GMT |
0.3074 USDT |
0.2861 USDT |
0.3074 USDT |
0.2959 USDT |