Identifier on Kucoin: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |