Identifier on Kucoin: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-11 |
0.0437 USDT |
617,299.9434 GMT |
0.0438 USDT |
0.0428 USDT |
0.0446 USDT |
0.0439 USDT |
| 2025-09-10 |
0.0437 USDT |
1,716,602.2470 GMT |
0.0434 USDT |
0.0431 USDT |
0.0444 USDT |
0.0438 USDT |
| 2025-09-09 |
0.0434 USDT |
1,041,364.8715 GMT |
0.0428 USDT |
0.0423 USDT |
0.0445 USDT |
0.0427 USDT |
| 2025-09-08 |
0.0424 USDT |
538,701.4940 GMT |
0.0416 USDT |
0.0413 USDT |
0.0430 USDT |
0.0429 USDT |
| 2025-09-07 |
0.0411 USDT |
1,409,068.8105 GMT |
0.0409 USDT |
0.0409 USDT |
0.0418 USDT |
0.0412 USDT |
| 2025-09-06 |
0.0410 USDT |
131,177.2844 GMT |
0.0414 USDT |
0.0405 USDT |
0.0415 USDT |
0.0407 USDT |
| 2025-09-05 |
0.0413 USDT |
830,605.1868 GMT |
0.0405 USDT |
0.0405 USDT |
0.0419 USDT |
0.0413 USDT |
| 2025-09-04 |
0.0407 USDT |
680,335.1019 GMT |
0.0421 USDT |
0.0400 USDT |
0.0421 USDT |
0.0403 USDT |
| 2025-09-03 |
0.0415 USDT |
334,174.5860 GMT |
0.0414 USDT |
0.0408 USDT |
0.0423 USDT |
0.0421 USDT |
| 2025-09-02 |
0.0409 USDT |
484,197.2553 GMT |
0.0405 USDT |
0.0401 USDT |
0.0415 USDT |
0.0411 USDT |
| 2025-09-01 |
0.0411 USDT |
542,118.2872 GMT |
0.0414 USDT |
0.0405 USDT |
0.0424 USDT |
0.0409 USDT |
| 2025-08-31 |
0.0428 USDT |
667,237.4173 GMT |
0.0420 USDT |
0.0418 USDT |
0.0441 USDT |
0.0420 USDT |
| 2025-08-30 |
0.0423 USDT |
474,397.8983 GMT |
0.0414 USDT |
0.0411 USDT |
0.0430 USDT |
0.0417 USDT |
| 2025-08-29 |
0.0429 USDT |
1,618,868.8868 GMT |
0.0448 USDT |
0.0414 USDT |
0.0454 USDT |
0.0420 USDT |
| 2025-08-28 |
0.0448 USDT |
4,964,991.1226 GMT |
0.0414 USDT |
0.0412 USDT |
0.0477 USDT |
0.0446 USDT |
| 2025-08-27 |
0.0407 USDT |
371,070.2742 GMT |
0.0409 USDT |
0.0401 USDT |
0.0414 USDT |
0.0409 USDT |
| 2025-08-26 |
0.0400 USDT |
1,145,446.3224 GMT |
0.0384 USDT |
0.0383 USDT |
0.0416 USDT |
0.0410 USDT |
| 2025-08-25 |
0.0405 USDT |
1,618,161.1991 GMT |
0.0424 USDT |
0.0394 USDT |
0.0428 USDT |
0.0394 USDT |
| 2025-08-24 |
0.0423 USDT |
363,187.8976 GMT |
0.0435 USDT |
0.0416 USDT |
0.0437 USDT |
0.0422 USDT |
| 2025-08-23 |
0.0435 USDT |
737,599.1809 GMT |
0.0446 USDT |
0.0429 USDT |
0.0446 USDT |
0.0435 USDT |
| 2025-08-22 |
0.0421 USDT |
1,316,060.0179 GMT |
0.0414 USDT |
0.0400 USDT |
0.0448 USDT |
0.0443 USDT |
| 2025-08-21 |
0.0416 USDT |
559,997.7174 GMT |
0.0425 USDT |
0.0410 USDT |
0.0429 USDT |
0.0412 USDT |
| 2025-08-20 |
0.0412 USDT |
2,772,114.9073 GMT |
0.0406 USDT |
0.0403 USDT |
0.0429 USDT |
0.0428 USDT |
| 2025-08-19 |
0.0418 USDT |
1,886,685.0463 GMT |
0.0428 USDT |
0.0406 USDT |
0.0434 USDT |
0.0414 USDT |
| 2025-08-18 |
0.0424 USDT |
800,452.5327 GMT |
0.0439 USDT |
0.0417 USDT |
0.0440 USDT |
0.0428 USDT |