Identifier on Kucoin: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0543 USDT |
1,936,317.6320 GMT |
0.0584 USDT |
0.0517 USDT |
0.0590 USDT |
0.0525 USDT |
| 2025-07-22 |
0.0569 USDT |
1,377,144.8898 GMT |
0.0576 USDT |
0.0548 USDT |
0.0583 USDT |
0.0566 USDT |
| 2025-07-21 |
0.0578 USDT |
1,757,522.6604 GMT |
0.0565 USDT |
0.0554 USDT |
0.0595 USDT |
0.0574 USDT |
| 2025-07-20 |
0.0561 USDT |
1,169,410.8782 GMT |
0.0532 USDT |
0.0530 USDT |
0.0572 USDT |
0.0565 USDT |
| 2025-07-19 |
0.0519 USDT |
494,108.2319 GMT |
0.0525 USDT |
0.0507 USDT |
0.0534 USDT |
0.0529 USDT |
| 2025-07-18 |
0.0536 USDT |
3,060,071.1785 GMT |
0.0523 USDT |
0.0519 USDT |
0.0554 USDT |
0.0524 USDT |
| 2025-07-17 |
0.0516 USDT |
293,877.9384 GMT |
0.0521 USDT |
0.0506 USDT |
0.0528 USDT |
0.0520 USDT |
| 2025-07-16 |
0.0519 USDT |
653,674.1800 GMT |
0.0514 USDT |
0.0506 USDT |
0.0534 USDT |
0.0519 USDT |
| 2025-07-15 |
0.0487 USDT |
591,243.5330 GMT |
0.0499 USDT |
0.0478 USDT |
0.0501 USDT |
0.0491 USDT |
| 2025-07-14 |
0.0508 USDT |
897,075.7715 GMT |
0.0506 USDT |
0.0487 USDT |
0.0527 USDT |
0.0494 USDT |
| 2025-07-13 |
0.0512 USDT |
479,973.7638 GMT |
0.0500 USDT |
0.0495 USDT |
0.0527 USDT |
0.0510 USDT |
| 2025-07-12 |
0.0505 USDT |
409,218.8542 GMT |
0.0502 USDT |
0.0487 USDT |
0.0520 USDT |
0.0493 USDT |
| 2025-07-11 |
0.0512 USDT |
389,221.5888 GMT |
0.0500 USDT |
0.0492 USDT |
0.0525 USDT |
0.0515 USDT |
| 2025-07-10 |
0.0468 USDT |
535,070.5421 GMT |
0.0469 USDT |
0.0463 USDT |
0.0482 USDT |
0.0482 USDT |
| 2025-07-09 |
0.0456 USDT |
956,800.5674 GMT |
0.0438 USDT |
0.0433 USDT |
0.0468 USDT |
0.0458 USDT |
| 2025-07-08 |
0.0425 USDT |
329,280.0770 GMT |
0.0429 USDT |
0.0421 USDT |
0.0435 USDT |
0.0435 USDT |
| 2025-07-07 |
0.0433 USDT |
135,147.1011 GMT |
0.0433 USDT |
0.0428 USDT |
0.0440 USDT |
0.0428 USDT |
| 2025-07-06 |
0.0431 USDT |
407,578.3785 GMT |
0.0432 USDT |
0.0425 USDT |
0.0436 USDT |
0.0433 USDT |
| 2025-07-05 |
0.0433 USDT |
2,256,879.1683 GMT |
0.0432 USDT |
0.0430 USDT |
0.0438 USDT |
0.0432 USDT |
| 2025-07-04 |
0.0448 USDT |
504,890.4796 GMT |
0.0457 USDT |
0.0430 USDT |
0.0457 USDT |
0.0432 USDT |
| 2025-07-03 |
0.0457 USDT |
552,177.0951 GMT |
0.0450 USDT |
0.0450 USDT |
0.0464 USDT |
0.0458 USDT |
| 2025-07-02 |
0.0444 USDT |
1,497,875.7450 GMT |
0.0413 USDT |
0.0407 USDT |
0.0463 USDT |
0.0449 USDT |
| 2025-07-01 |
0.0429 USDT |
428,219.5119 GMT |
0.0445 USDT |
0.0418 USDT |
0.0448 USDT |
0.0419 USDT |
| 2025-06-30 |
0.0445 USDT |
964,136.3575 GMT |
0.0454 USDT |
0.0438 USDT |
0.0460 USDT |
0.0444 USDT |
| 2025-06-29 |
0.0430 USDT |
224,125.5015 GMT |
0.0433 USDT |
0.0424 USDT |
0.0435 USDT |
0.0431 USDT |
| 2025-06-28 |
0.0423 USDT |
110,775.9792 GMT |
0.0425 USDT |
0.0420 USDT |
0.0427 USDT |
0.0424 USDT |
| 2025-06-27 |
0.0422 USDT |
237,854.2788 GMT |
0.0420 USDT |
0.0415 USDT |
0.0430 USDT |
0.0426 USDT |
| 2025-06-26 |
0.0423 USDT |
370,883.8420 GMT |
0.0430 USDT |
0.0410 USDT |
0.0444 USDT |
0.0415 USDT |
| 2025-06-25 |
0.0432 USDT |
250,457.0498 GMT |
0.0439 USDT |
0.0424 USDT |
0.0440 USDT |
0.0433 USDT |
| 2025-06-24 |
0.0434 USDT |
20,347.4422 GMT |
0.0432 USDT |
0.0430 USDT |
0.0443 USDT |
0.0440 USDT |
| 2025-06-23 |
0.0403 USDT |
191,870.9858 GMT |
0.0396 USDT |
0.0392 USDT |
0.0415 USDT |
0.0412 USDT |
| 2025-06-22 |
0.0403 USDT |
337,321.9156 GMT |
0.0409 USDT |
0.0394 USDT |
0.0412 USDT |
0.0394 USDT |
| 2025-06-21 |
0.0434 USDT |
310,866.1134 GMT |
0.0433 USDT |
0.0418 USDT |
0.0444 USDT |
0.0419 USDT |
| 2025-06-20 |
0.0457 USDT |
238,173.1693 GMT |
0.0450 USDT |
0.0447 USDT |
0.0465 USDT |
0.0465 USDT |
| 2025-06-19 |
0.0450 USDT |
115,863.8570 GMT |
0.0455 USDT |
0.0439 USDT |
0.0457 USDT |
0.0445 USDT |
| 2025-06-18 |
0.0458 USDT |
197,586.2939 GMT |
0.0455 USDT |
0.0451 USDT |
0.0464 USDT |
0.0452 USDT |
| 2025-06-17 |
0.0462 USDT |
314,395.0193 GMT |
0.0465 USDT |
0.0456 USDT |
0.0477 USDT |
0.0459 USDT |
| 2025-06-16 |
0.0486 USDT |
498,064.3323 GMT |
0.0473 USDT |
0.0468 USDT |
0.0493 USDT |
0.0490 USDT |
| 2025-06-15 |
0.0475 USDT |
187,607.1045 GMT |
0.0470 USDT |
0.0468 USDT |
0.0481 USDT |
0.0478 USDT |
| 2025-06-14 |
0.0479 USDT |
360,097.7820 GMT |
0.0484 USDT |
0.0465 USDT |
0.0485 USDT |
0.0467 USDT |
| 2025-06-13 |
0.0476 USDT |
742,650.6297 GMT |
0.0495 USDT |
0.0461 USDT |
0.0495 USDT |
0.0481 USDT |
| 2025-06-12 |
0.0520 USDT |
429,182.4948 GMT |
0.0535 USDT |
0.0511 USDT |
0.0537 USDT |
0.0512 USDT |
| 2025-06-11 |
0.0543 USDT |
687,229.7788 GMT |
0.0554 USDT |
0.0532 USDT |
0.0564 USDT |
0.0564 USDT |
| 2025-06-10 |
0.0533 USDT |
327,428.8544 GMT |
0.0540 USDT |
0.0523 USDT |
0.0542 USDT |
0.0526 USDT |
| 2025-06-09 |
0.0507 USDT |
343,841.5748 GMT |
0.0499 USDT |
0.0493 USDT |
0.0537 USDT |
0.0535 USDT |
| 2025-06-08 |
0.0501 USDT |
291,245.1511 GMT |
0.0502 USDT |
0.0492 USDT |
0.0509 USDT |
0.0505 USDT |
| 2025-06-07 |
0.0504 USDT |
113,838.5284 GMT |
0.0489 USDT |
0.0488 USDT |
0.0511 USDT |
0.0503 USDT |
| 2025-06-06 |
0.0490 USDT |
402,225.4801 GMT |
0.0474 USDT |
0.0474 USDT |
0.0505 USDT |
0.0496 USDT |
| 2025-06-05 |
0.0488 USDT |
788,586.3322 GMT |
0.0514 USDT |
0.0464 USDT |
0.0515 USDT |
0.0474 USDT |
| 2025-06-04 |
0.0525 USDT |
229,024.1959 GMT |
0.0525 USDT |
0.0514 USDT |
0.0534 USDT |
0.0522 USDT |