Identifier on Kucoin: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-03 |
0.2555 USDT |
439,763.5103 GMT |
0.2561 USDT |
0.2502 USDT |
0.2584 USDT |
0.2536 USDT |
| 2024-02-02 |
0.2542 USDT |
1,280,215.8428 GMT |
0.2494 USDT |
0.2491 USDT |
0.2574 USDT |
0.2537 USDT |
| 2024-02-01 |
0.2477 USDT |
1,402,235.5776 GMT |
0.2524 USDT |
0.2428 USDT |
0.2556 USDT |
0.2487 USDT |
| 2024-01-31 |
0.2572 USDT |
1,673,899.1350 GMT |
0.2636 USDT |
0.2494 USDT |
0.2645 USDT |
0.2530 USDT |
| 2024-01-30 |
0.2707 USDT |
1,807,317.1820 GMT |
0.2707 USDT |
0.2659 USDT |
0.2746 USDT |
0.2710 USDT |
| 2024-01-29 |
0.2643 USDT |
1,621,237.5660 GMT |
0.2609 USDT |
0.2582 USDT |
0.2713 USDT |
0.2701 USDT |
| 2024-01-28 |
0.2660 USDT |
1,157,069.0562 GMT |
0.2665 USDT |
0.2612 USDT |
0.2719 USDT |
0.2623 USDT |
| 2024-01-27 |
0.2674 USDT |
1,190,011.2887 GMT |
0.2663 USDT |
0.2625 USDT |
0.2713 USDT |
0.2671 USDT |
| 2024-01-26 |
0.2604 USDT |
1,853,679.9514 GMT |
0.2543 USDT |
0.2506 USDT |
0.2671 USDT |
0.2649 USDT |
| 2024-01-25 |
0.2559 USDT |
1,869,154.2296 GMT |
0.2630 USDT |
0.2507 USDT |
0.2637 USDT |
0.2554 USDT |
| 2024-01-24 |
0.2592 USDT |
1,699,999.0686 GMT |
0.2611 USDT |
0.2531 USDT |
0.2638 USDT |
0.2591 USDT |
| 2024-01-23 |
0.2567 USDT |
2,750,790.3024 GMT |
0.2687 USDT |
0.2432 USDT |
0.2739 USDT |
0.2526 USDT |
| 2024-01-22 |
0.2793 USDT |
2,822,165.9061 GMT |
0.2912 USDT |
0.2679 USDT |
0.2936 USDT |
0.2698 USDT |
| 2024-01-21 |
0.2952 USDT |
928,014.6185 GMT |
0.2953 USDT |
0.2905 USDT |
0.2995 USDT |
0.2919 USDT |
| 2024-01-20 |
0.2922 USDT |
738,353.7761 GMT |
0.2946 USDT |
0.2886 USDT |
0.2961 USDT |
0.2932 USDT |
| 2024-01-19 |
0.2874 USDT |
2,234,943.1377 GMT |
0.2942 USDT |
0.2743 USDT |
0.2956 USDT |
0.2919 USDT |
| 2024-01-18 |
0.3035 USDT |
2,870,323.1237 GMT |
0.3125 USDT |
0.2869 USDT |
0.3181 USDT |
0.2942 USDT |
| 2024-01-17 |
0.3145 USDT |
2,007,555.5507 GMT |
0.3176 USDT |
0.3064 USDT |
0.3248 USDT |
0.3125 USDT |
| 2024-01-16 |
0.3167 USDT |
2,157,709.3355 GMT |
0.3133 USDT |
0.3079 USDT |
0.3206 USDT |
0.3152 USDT |
| 2024-01-15 |
0.3102 USDT |
1,768,545.5664 GMT |
0.3020 USDT |
0.3015 USDT |
0.3163 USDT |
0.3112 USDT |
| 2024-01-14 |
0.3128 USDT |
1,898,429.1872 GMT |
0.3217 USDT |
0.3028 USDT |
0.3234 USDT |
0.3091 USDT |
| 2024-01-13 |
0.3133 USDT |
4,013,144.9563 GMT |
0.3122 USDT |
0.2964 USDT |
0.3273 USDT |
0.3240 USDT |
| 2024-01-12 |
0.3378 USDT |
10,510,811.2710 GMT |
0.3296 USDT |
0.3133 USDT |
0.3575 USDT |
0.3215 USDT |
| 2024-01-11 |
0.3265 USDT |
8,406,622.3236 GMT |
0.3254 USDT |
0.3132 USDT |
0.3382 USDT |
0.3252 USDT |
| 2024-01-10 |
0.3141 USDT |
12,971,768.1652 GMT |
0.3106 USDT |
0.2913 USDT |
0.3364 USDT |
0.3128 USDT |
| 2024-01-09 |
0.3289 USDT |
9,234,730.2732 GMT |
0.3659 USDT |
0.3000 USDT |
0.3707 USDT |
0.3062 USDT |
| 2024-01-08 |
0.3741 USDT |
26,732,916.7493 GMT |
0.3871 USDT |
0.3308 USDT |
0.4060 USDT |
0.3562 USDT |
| 2024-01-07 |
0.4146 USDT |
37,977,237.6033 GMT |
0.3354 USDT |
0.3272 USDT |
0.4492 USDT |
0.4375 USDT |
| 2024-01-06 |
0.3127 USDT |
8,451,401.1538 GMT |
0.2903 USDT |
0.2688 USDT |
0.3422 USDT |
0.3390 USDT |
| 2024-01-05 |
0.2895 USDT |
2,869,740.0217 GMT |
0.3025 USDT |
0.2794 USDT |
0.3050 USDT |
0.2851 USDT |
| 2024-01-04 |
0.3030 USDT |
1,815,708.3390 GMT |
0.3131 USDT |
0.2902 USDT |
0.3157 USDT |
0.3018 USDT |
| 2024-01-03 |
0.3151 USDT |
6,506,259.7000 GMT |
0.3722 USDT |
0.2508 USDT |
0.3768 USDT |
0.3121 USDT |
| 2024-01-02 |
0.3593 USDT |
4,356,883.8618 GMT |
0.3558 USDT |
0.3397 USDT |
0.3869 USDT |
0.3723 USDT |
| 2024-01-01 |
0.3413 USDT |
4,634,662.8702 GMT |
0.3187 USDT |
0.3083 USDT |
0.3692 USDT |
0.3556 USDT |
| 2023-12-31 |
0.3167 USDT |
2,255,798.6350 GMT |
0.2976 USDT |
0.2912 USDT |
0.3362 USDT |
0.3310 USDT |
| 2023-12-30 |
0.2984 USDT |
1,124,386.5407 GMT |
0.3033 USDT |
0.2904 USDT |
0.3063 USDT |
0.2983 USDT |
| 2023-12-29 |
0.3060 USDT |
3,863,568.1069 GMT |
0.2995 USDT |
0.2888 USDT |
0.3184 USDT |
0.3062 USDT |
| 2023-12-28 |
0.3061 USDT |
3,011,094.6047 GMT |
0.3225 USDT |
0.2953 USDT |
0.3261 USDT |
0.3000 USDT |
| 2023-12-27 |
0.3276 USDT |
5,581,938.1082 GMT |
0.3106 USDT |
0.2931 USDT |
0.3452 USDT |
0.3213 USDT |
| 2023-12-26 |
0.3002 USDT |
2,982,283.2487 GMT |
0.2975 USDT |
0.2708 USDT |
0.3127 USDT |
0.3024 USDT |
| 2023-12-25 |
0.2990 USDT |
3,465,268.8848 GMT |
0.2822 USDT |
0.2756 USDT |
0.3080 USDT |
0.2953 USDT |
| 2023-12-24 |
0.2828 USDT |
1,978,921.9491 GMT |
0.2829 USDT |
0.2725 USDT |
0.2931 USDT |
0.2814 USDT |
| 2023-12-23 |
0.2783 USDT |
1,102,020.5970 GMT |
0.2823 USDT |
0.2702 USDT |
0.2853 USDT |
0.2809 USDT |
| 2023-12-22 |
0.2759 USDT |
2,523,535.2030 GMT |
0.2715 USDT |
0.2672 USDT |
0.2837 USDT |
0.2818 USDT |
| 2023-12-21 |
0.2677 USDT |
1,264,549.1021 GMT |
0.2618 USDT |
0.2579 USDT |
0.2736 USDT |
0.2716 USDT |
| 2023-12-20 |
0.2567 USDT |
1,224,816.8038 GMT |
0.2480 USDT |
0.2426 USDT |
0.2665 USDT |
0.2583 USDT |
| 2023-12-19 |
0.2489 USDT |
1,316,225.2166 GMT |
0.2498 USDT |
0.2414 USDT |
0.2544 USDT |
0.2467 USDT |
| 2023-12-18 |
0.2420 USDT |
1,589,410.9566 GMT |
0.2591 USDT |
0.2296 USDT |
0.2613 USDT |
0.2429 USDT |
| 2023-12-17 |
0.2622 USDT |
796,477.5889 GMT |
0.2656 USDT |
0.2564 USDT |
0.2680 USDT |
0.2590 USDT |
| 2023-12-16 |
0.2650 USDT |
527,824.2957 GMT |
0.2567 USDT |
0.2532 USDT |
0.2705 USDT |
0.2645 USDT |