Identifier on Kucoin: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-17 |
0.0444 USDT |
443,369.4195 GMT |
0.0442 USDT |
0.0438 USDT |
0.0452 USDT |
0.0443 USDT |
| 2025-08-16 |
0.0437 USDT |
473,272.0163 GMT |
0.0433 USDT |
0.0432 USDT |
0.0447 USDT |
0.0441 USDT |
| 2025-08-15 |
0.0437 USDT |
1,054,070.9812 GMT |
0.0438 USDT |
0.0416 USDT |
0.0448 USDT |
0.0425 USDT |
| 2025-08-14 |
0.0458 USDT |
1,995,069.5145 GMT |
0.0490 USDT |
0.0438 USDT |
0.0493 USDT |
0.0439 USDT |
| 2025-08-13 |
0.0485 USDT |
1,295,408.3041 GMT |
0.0479 USDT |
0.0473 USDT |
0.0493 USDT |
0.0490 USDT |
| 2025-08-12 |
0.0455 USDT |
997,805.2003 GMT |
0.0450 USDT |
0.0445 USDT |
0.0477 USDT |
0.0475 USDT |
| 2025-08-11 |
0.0467 USDT |
615,781.5815 GMT |
0.0477 USDT |
0.0454 USDT |
0.0490 USDT |
0.0458 USDT |
| 2025-08-10 |
0.0477 USDT |
380,935.2425 GMT |
0.0483 USDT |
0.0464 USDT |
0.0492 USDT |
0.0476 USDT |
| 2025-08-09 |
0.0481 USDT |
425,910.6357 GMT |
0.0466 USDT |
0.0465 USDT |
0.0486 USDT |
0.0484 USDT |
| 2025-08-08 |
0.0462 USDT |
477,881.8668 GMT |
0.0457 USDT |
0.0454 USDT |
0.0472 USDT |
0.0468 USDT |
| 2025-08-07 |
0.0445 USDT |
438,326.7882 GMT |
0.0441 USDT |
0.0436 USDT |
0.0455 USDT |
0.0453 USDT |
| 2025-08-06 |
0.0436 USDT |
653,144.1177 GMT |
0.0433 USDT |
0.0423 USDT |
0.0444 USDT |
0.0442 USDT |
| 2025-08-05 |
0.0435 USDT |
376,838.4843 GMT |
0.0454 USDT |
0.0423 USDT |
0.0454 USDT |
0.0432 USDT |
| 2025-08-04 |
0.0443 USDT |
425,540.9452 GMT |
0.0436 USDT |
0.0435 USDT |
0.0456 USDT |
0.0454 USDT |
| 2025-08-03 |
0.0430 USDT |
522,495.2959 GMT |
0.0424 USDT |
0.0417 USDT |
0.0437 USDT |
0.0434 USDT |
| 2025-08-02 |
0.0425 USDT |
1,218,474.3245 GMT |
0.0431 USDT |
0.0413 USDT |
0.0440 USDT |
0.0424 USDT |
| 2025-08-01 |
0.0436 USDT |
1,863,624.7029 GMT |
0.0446 USDT |
0.0419 USDT |
0.0447 USDT |
0.0430 USDT |
| 2025-07-31 |
0.0469 USDT |
865,489.7528 GMT |
0.0471 USDT |
0.0449 USDT |
0.0488 USDT |
0.0453 USDT |
| 2025-07-30 |
0.0463 USDT |
1,330,081.2965 GMT |
0.0483 USDT |
0.0445 USDT |
0.0483 USDT |
0.0464 USDT |
| 2025-07-29 |
0.0481 USDT |
955,423.1352 GMT |
0.0479 USDT |
0.0470 USDT |
0.0498 USDT |
0.0478 USDT |
| 2025-07-28 |
0.0501 USDT |
1,182,881.5314 GMT |
0.0520 USDT |
0.0479 USDT |
0.0527 USDT |
0.0485 USDT |
| 2025-07-27 |
0.0504 USDT |
406,443.2596 GMT |
0.0498 USDT |
0.0495 USDT |
0.0510 USDT |
0.0508 USDT |
| 2025-07-26 |
0.0498 USDT |
542,382.0114 GMT |
0.0499 USDT |
0.0495 USDT |
0.0506 USDT |
0.0500 USDT |
| 2025-07-25 |
0.0489 USDT |
976,685.7495 GMT |
0.0499 USDT |
0.0476 USDT |
0.0503 USDT |
0.0500 USDT |
| 2025-07-24 |
0.0499 USDT |
1,285,385.7383 GMT |
0.0516 USDT |
0.0480 USDT |
0.0522 USDT |
0.0504 USDT |