Identifier on Kucoin: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0528 USDT |
390,029.5512 GMT |
0.0523 USDT |
0.0517 USDT |
0.0537 USDT |
0.0527 USDT |
| 2025-06-02 |
0.0498 USDT |
256,652.6749 GMT |
0.0503 USDT |
0.0491 USDT |
0.0507 USDT |
0.0501 USDT |
| 2025-06-01 |
0.0493 USDT |
951,120.0182 GMT |
0.0491 USDT |
0.0482 USDT |
0.0507 USDT |
0.0502 USDT |
| 2025-05-31 |
0.0483 USDT |
813,903.5372 GMT |
0.0490 USDT |
0.0470 USDT |
0.0497 USDT |
0.0493 USDT |
| 2025-05-30 |
0.0535 USDT |
1,956,020.5082 GMT |
0.0563 USDT |
0.0506 USDT |
0.0564 USDT |
0.0510 USDT |
| 2025-05-29 |
0.0582 USDT |
339,717.7237 GMT |
0.0583 USDT |
0.0567 USDT |
0.0594 USDT |
0.0569 USDT |
| 2025-05-28 |
0.0580 USDT |
610,374.9546 GMT |
0.0593 USDT |
0.0561 USDT |
0.0596 USDT |
0.0569 USDT |
| 2025-05-27 |
0.0586 USDT |
857,797.9021 GMT |
0.0564 USDT |
0.0550 USDT |
0.0604 USDT |
0.0600 USDT |
| 2025-05-26 |
0.0572 USDT |
524,384.5873 GMT |
0.0571 USDT |
0.0562 USDT |
0.0580 USDT |
0.0566 USDT |
| 2025-05-25 |
0.0558 USDT |
430,728.8793 GMT |
0.0570 USDT |
0.0546 USDT |
0.0571 USDT |
0.0559 USDT |
| 2025-05-24 |
0.0584 USDT |
380,685.4285 GMT |
0.0575 USDT |
0.0573 USDT |
0.0590 USDT |
0.0584 USDT |
| 2025-05-23 |
0.0613 USDT |
1,314,666.5952 GMT |
0.0630 USDT |
0.0584 USDT |
0.0643 USDT |
0.0606 USDT |
| 2025-05-22 |
0.0615 USDT |
628,515.8270 GMT |
0.0602 USDT |
0.0600 USDT |
0.0625 USDT |
0.0620 USDT |
| 2025-05-21 |
0.0589 USDT |
1,133,288.2021 GMT |
0.0579 USDT |
0.0571 USDT |
0.0607 USDT |
0.0580 USDT |
| 2025-05-20 |
0.0570 USDT |
1,199,972.8870 GMT |
0.0574 USDT |
0.0556 USDT |
0.0585 USDT |
0.0563 USDT |
| 2025-05-19 |
0.0561 USDT |
1,129,879.7053 GMT |
0.0594 USDT |
0.0547 USDT |
0.0597 USDT |
0.0573 USDT |
| 2025-05-18 |
0.0578 USDT |
629,719.0311 GMT |
0.0561 USDT |
0.0559 USDT |
0.0599 USDT |
0.0572 USDT |
| 2025-05-17 |
0.0566 USDT |
1,231,157.6717 GMT |
0.0582 USDT |
0.0553 USDT |
0.0584 USDT |
0.0556 USDT |
| 2025-05-16 |
0.0596 USDT |
1,876,588.7908 GMT |
0.0584 USDT |
0.0576 USDT |
0.0609 USDT |
0.0585 USDT |
| 2025-05-15 |
0.0608 USDT |
1,646,065.4550 GMT |
0.0650 USDT |
0.0581 USDT |
0.0656 USDT |
0.0587 USDT |
| 2025-05-14 |
0.0686 USDT |
2,467,167.3942 GMT |
0.0672 USDT |
0.0648 USDT |
0.0711 USDT |
0.0659 USDT |
| 2025-05-13 |
0.0644 USDT |
1,714,189.7531 GMT |
0.0660 USDT |
0.0619 USDT |
0.0682 USDT |
0.0682 USDT |
| 2025-05-12 |
0.0647 USDT |
2,730,841.4712 GMT |
0.0633 USDT |
0.0620 USDT |
0.0669 USDT |
0.0659 USDT |
| 2025-05-11 |
0.0641 USDT |
1,369,738.0514 GMT |
0.0659 USDT |
0.0621 USDT |
0.0667 USDT |
0.0635 USDT |
| 2025-05-10 |
0.0624 USDT |
1,162,084.2547 GMT |
0.0626 USDT |
0.0611 USDT |
0.0649 USDT |
0.0628 USDT |
| 2025-05-09 |
0.0591 USDT |
978,087.1219 GMT |
0.0570 USDT |
0.0569 USDT |
0.0610 USDT |
0.0599 USDT |
| 2025-05-08 |
0.0538 USDT |
1,905,427.8131 GMT |
0.0521 USDT |
0.0521 USDT |
0.0563 USDT |
0.0559 USDT |
| 2025-05-07 |
0.0509 USDT |
699,857.2593 GMT |
0.0505 USDT |
0.0501 USDT |
0.0522 USDT |
0.0520 USDT |
| 2025-05-06 |
0.0518 USDT |
535,994.2362 GMT |
0.0524 USDT |
0.0498 USDT |
0.0531 USDT |
0.0501 USDT |
| 2025-05-05 |
0.0523 USDT |
542,545.2347 GMT |
0.0520 USDT |
0.0514 USDT |
0.0540 USDT |
0.0523 USDT |
| 2025-05-04 |
0.0524 USDT |
1,294,672.3533 GMT |
0.0540 USDT |
0.0511 USDT |
0.0543 USDT |
0.0514 USDT |
| 2025-05-03 |
0.0559 USDT |
509,828.5050 GMT |
0.0584 USDT |
0.0539 USDT |
0.0584 USDT |
0.0543 USDT |
| 2025-05-02 |
0.0588 USDT |
784,788.3284 GMT |
0.0605 USDT |
0.0578 USDT |
0.0605 USDT |
0.0584 USDT |
| 2025-05-01 |
0.0611 USDT |
3,253,930.4495 GMT |
0.0574 USDT |
0.0568 USDT |
0.0627 USDT |
0.0607 USDT |
| 2025-04-30 |
0.0558 USDT |
1,514,245.8414 GMT |
0.0544 USDT |
0.0540 USDT |
0.0581 USDT |
0.0579 USDT |
| 2025-04-29 |
0.0568 USDT |
718,233.0338 GMT |
0.0575 USDT |
0.0548 USDT |
0.0582 USDT |
0.0555 USDT |
| 2025-04-28 |
0.0551 USDT |
821,711.4916 GMT |
0.0545 USDT |
0.0527 USDT |
0.0571 USDT |
0.0566 USDT |
| 2025-04-27 |
0.0547 USDT |
2,213,214.4335 GMT |
0.0581 USDT |
0.0535 USDT |
0.0583 USDT |
0.0544 USDT |
| 2025-04-26 |
0.0572 USDT |
714,144.0579 GMT |
0.0562 USDT |
0.0559 USDT |
0.0586 USDT |
0.0566 USDT |
| 2025-04-25 |
0.0565 USDT |
1,335,529.1080 GMT |
0.0566 USDT |
0.0554 USDT |
0.0576 USDT |
0.0564 USDT |
| 2025-04-24 |
0.0557 USDT |
1,562,099.7932 GMT |
0.0570 USDT |
0.0546 USDT |
0.0571 USDT |
0.0560 USDT |
| 2025-04-23 |
0.0583 USDT |
3,509,088.9466 GMT |
0.0605 USDT |
0.0563 USDT |
0.0605 USDT |
0.0567 USDT |
| 2025-04-22 |
0.0602 USDT |
3,807,953.9704 GMT |
0.0589 USDT |
0.0568 USDT |
0.0628 USDT |
0.0603 USDT |
| 2025-04-21 |
0.0568 USDT |
2,599,750.2133 GMT |
0.0576 USDT |
0.0544 USDT |
0.0621 USDT |
0.0585 USDT |
| 2025-04-20 |
0.0612 USDT |
7,638,664.4714 GMT |
0.0600 USDT |
0.0563 USDT |
0.0655 USDT |
0.0577 USDT |
| 2025-04-19 |
0.0585 USDT |
22,410,778.8224 GMT |
0.0499 USDT |
0.0491 USDT |
0.0636 USDT |
0.0615 USDT |
| 2025-04-18 |
0.0524 USDT |
11,520,564.2830 GMT |
0.0431 USDT |
0.0425 USDT |
0.0602 USDT |
0.0526 USDT |
| 2025-04-17 |
0.0436 USDT |
110,594.6688 GMT |
0.0440 USDT |
0.0432 USDT |
0.0443 USDT |
0.0434 USDT |
| 2025-04-16 |
0.0448 USDT |
191,049.6537 GMT |
0.0447 USDT |
0.0436 USDT |
0.0456 USDT |
0.0438 USDT |
| 2025-04-15 |
0.0458 USDT |
695,101.0684 GMT |
0.0471 USDT |
0.0447 USDT |
0.0471 USDT |
0.0449 USDT |