Identifier on Kucoin: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-31 |
0.0245 USDT |
486,397.2000 GMT |
0.0242 USDT |
0.0241 USDT |
0.0249 USDT |
0.0244 USDT |
| 2025-10-30 |
0.0248 USDT |
1,139,227.4408 GMT |
0.0264 USDT |
0.0233 USDT |
0.0267 USDT |
0.0236 USDT |
| 2025-10-29 |
0.0266 USDT |
593,099.8908 GMT |
0.0266 USDT |
0.0259 USDT |
0.0271 USDT |
0.0269 USDT |
| 2025-10-28 |
0.0275 USDT |
633,213.8000 GMT |
0.0276 USDT |
0.0264 USDT |
0.0280 USDT |
0.0264 USDT |
| 2025-10-27 |
0.0280 USDT |
651,029.5000 GMT |
0.0287 USDT |
0.0275 USDT |
0.0290 USDT |
0.0278 USDT |
| 2025-10-26 |
0.0282 USDT |
256,358.1688 GMT |
0.0280 USDT |
0.0277 USDT |
0.0287 USDT |
0.0285 USDT |
| 2025-10-25 |
0.0278 USDT |
228,765.0000 GMT |
0.0279 USDT |
0.0274 USDT |
0.0281 USDT |
0.0280 USDT |
| 2025-10-24 |
0.0276 USDT |
189,434.6032 GMT |
0.0272 USDT |
0.0270 USDT |
0.0282 USDT |
0.0273 USDT |
| 2025-10-23 |
0.0266 USDT |
418,217.7600 GMT |
0.0261 USDT |
0.0261 USDT |
0.0270 USDT |
0.0269 USDT |
| 2025-10-22 |
0.0268 USDT |
813,032.0261 GMT |
0.0273 USDT |
0.0263 USDT |
0.0274 USDT |
0.0268 USDT |
| 2025-10-21 |
0.0276 USDT |
1,354,046.1203 GMT |
0.0281 USDT |
0.0270 USDT |
0.0289 USDT |
0.0287 USDT |
| 2025-10-20 |
0.0281 USDT |
835,741.8021 GMT |
0.0274 USDT |
0.0269 USDT |
0.0287 USDT |
0.0284 USDT |
| 2025-10-19 |
0.0272 USDT |
479,514.4099 GMT |
0.0271 USDT |
0.0267 USDT |
0.0278 USDT |
0.0277 USDT |
| 2025-10-18 |
0.0271 USDT |
481,815.2440 GMT |
0.0267 USDT |
0.0266 USDT |
0.0274 USDT |
0.0271 USDT |
| 2025-10-17 |
0.0268 USDT |
753,852.0044 GMT |
0.0277 USDT |
0.0257 USDT |
0.0281 USDT |
0.0269 USDT |
| 2025-10-16 |
0.0296 USDT |
2,357,688.9331 GMT |
0.0283 USDT |
0.0275 USDT |
0.0308 USDT |
0.0277 USDT |
| 2025-10-15 |
0.0289 USDT |
855,572.9698 GMT |
0.0296 USDT |
0.0281 USDT |
0.0304 USDT |
0.0285 USDT |
| 2025-10-14 |
0.0291 USDT |
2,432,697.5734 GMT |
0.0312 USDT |
0.0284 USDT |
0.0314 USDT |
0.0296 USDT |
| 2025-10-13 |
0.0307 USDT |
2,014,361.2956 GMT |
0.0296 USDT |
0.0293 USDT |
0.0315 USDT |
0.0311 USDT |
| 2025-10-12 |
0.0276 USDT |
1,260,245.7226 GMT |
0.0260 USDT |
0.0258 USDT |
0.0303 USDT |
0.0303 USDT |
| 2025-10-11 |
0.0268 USDT |
1,778,096.6265 GMT |
0.0267 USDT |
0.0256 USDT |
0.0280 USDT |
0.0275 USDT |
| 2025-10-10 |
0.0382 USDT |
394,824.3562 GMT |
0.0380 USDT |
0.0375 USDT |
0.0386 USDT |
0.0386 USDT |
| 2025-10-09 |
0.0380 USDT |
470,194.1857 GMT |
0.0387 USDT |
0.0372 USDT |
0.0387 USDT |
0.0376 USDT |
| 2025-10-08 |
0.0378 USDT |
402,069.6461 GMT |
0.0378 USDT |
0.0372 USDT |
0.0383 USDT |
0.0377 USDT |
| 2025-10-07 |
0.0388 USDT |
1,045,918.6047 GMT |
0.0403 USDT |
0.0378 USDT |
0.0406 USDT |
0.0380 USDT |