Identifier on Kucoin: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-06 |
0.0395 USDT |
573,634.3549 GMT |
0.0389 USDT |
0.0388 USDT |
0.0403 USDT |
0.0403 USDT |
| 2025-10-05 |
0.0399 USDT |
607,199.8593 GMT |
0.0392 USDT |
0.0391 USDT |
0.0408 USDT |
0.0396 USDT |
| 2025-10-04 |
0.0399 USDT |
694,889.9975 GMT |
0.0410 USDT |
0.0390 USDT |
0.0410 USDT |
0.0393 USDT |
| 2025-10-03 |
0.0397 USDT |
814,723.3974 GMT |
0.0402 USDT |
0.0392 USDT |
0.0409 USDT |
0.0409 USDT |
| 2025-10-02 |
0.0399 USDT |
1,028,384.7813 GMT |
0.0397 USDT |
0.0390 USDT |
0.0406 USDT |
0.0403 USDT |
| 2025-10-01 |
0.0388 USDT |
1,475,354.3810 GMT |
0.0381 USDT |
0.0376 USDT |
0.0398 USDT |
0.0395 USDT |
| 2025-09-30 |
0.0376 USDT |
759,679.3831 GMT |
0.0379 USDT |
0.0369 USDT |
0.0386 USDT |
0.0379 USDT |
| 2025-09-29 |
0.0381 USDT |
347,866.9320 GMT |
0.0386 USDT |
0.0373 USDT |
0.0386 USDT |
0.0379 USDT |
| 2025-09-28 |
0.0375 USDT |
419,967.4389 GMT |
0.0378 USDT |
0.0370 USDT |
0.0379 USDT |
0.0377 USDT |
| 2025-09-27 |
0.0381 USDT |
450,955.9239 GMT |
0.0383 USDT |
0.0375 USDT |
0.0385 USDT |
0.0378 USDT |
| 2025-09-26 |
0.0374 USDT |
764,070.2790 GMT |
0.0367 USDT |
0.0364 USDT |
0.0387 USDT |
0.0386 USDT |
| 2025-09-25 |
0.0375 USDT |
1,195,835.1921 GMT |
0.0388 USDT |
0.0361 USDT |
0.0389 USDT |
0.0367 USDT |
| 2025-09-24 |
0.0391 USDT |
557,208.7950 GMT |
0.0386 USDT |
0.0379 USDT |
0.0396 USDT |
0.0392 USDT |
| 2025-09-23 |
0.0392 USDT |
1,029,333.0479 GMT |
0.0391 USDT |
0.0382 USDT |
0.0396 USDT |
0.0387 USDT |
| 2025-09-22 |
0.0390 USDT |
2,631,640.3139 GMT |
0.0418 USDT |
0.0370 USDT |
0.0419 USDT |
0.0385 USDT |
| 2025-09-21 |
0.0421 USDT |
1,093,157.4491 GMT |
0.0420 USDT |
0.0417 USDT |
0.0431 USDT |
0.0419 USDT |
| 2025-09-20 |
0.0422 USDT |
1,669,397.7945 GMT |
0.0417 USDT |
0.0414 USDT |
0.0428 USDT |
0.0421 USDT |
| 2025-09-19 |
0.0424 USDT |
1,343,329.3080 GMT |
0.0440 USDT |
0.0415 USDT |
0.0443 USDT |
0.0415 USDT |
| 2025-09-18 |
0.0437 USDT |
578,642.2742 GMT |
0.0438 USDT |
0.0431 USDT |
0.0443 USDT |
0.0442 USDT |
| 2025-09-17 |
0.0416 USDT |
1,717,742.2866 GMT |
0.0422 USDT |
0.0411 USDT |
0.0432 USDT |
0.0423 USDT |
| 2025-09-16 |
0.0419 USDT |
609,546.0368 GMT |
0.0417 USDT |
0.0410 USDT |
0.0425 USDT |
0.0421 USDT |
| 2025-09-15 |
0.0424 USDT |
705,560.1599 GMT |
0.0435 USDT |
0.0415 USDT |
0.0442 USDT |
0.0416 USDT |
| 2025-09-14 |
0.0443 USDT |
674,455.3404 GMT |
0.0457 USDT |
0.0431 USDT |
0.0458 USDT |
0.0438 USDT |
| 2025-09-13 |
0.0455 USDT |
954,108.3286 GMT |
0.0450 USDT |
0.0446 USDT |
0.0461 USDT |
0.0456 USDT |
| 2025-09-12 |
0.0442 USDT |
640,361.4145 GMT |
0.0444 USDT |
0.0433 USDT |
0.0450 USDT |
0.0446 USDT |