Identifier on Kucoin: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0453 USDT |
372,628.8957 GMT |
0.0438 USDT |
0.0438 USDT |
0.0464 USDT |
0.0456 USDT |
| 2025-04-13 |
0.0455 USDT |
673,660.2316 GMT |
0.0461 USDT |
0.0443 USDT |
0.0461 USDT |
0.0453 USDT |
| 2025-04-12 |
0.0451 USDT |
732,315.6327 GMT |
0.0445 USDT |
0.0437 USDT |
0.0467 USDT |
0.0463 USDT |
| 2025-04-11 |
0.0440 USDT |
450,864.5518 GMT |
0.0429 USDT |
0.0426 USDT |
0.0452 USDT |
0.0451 USDT |
| 2025-04-10 |
0.0427 USDT |
1,374,181.1353 GMT |
0.0439 USDT |
0.0413 USDT |
0.0442 USDT |
0.0428 USDT |
| 2025-04-09 |
0.0417 USDT |
1,319,751.4371 GMT |
0.0399 USDT |
0.0381 USDT |
0.0447 USDT |
0.0442 USDT |
| 2025-04-08 |
0.0407 USDT |
811,322.9745 GMT |
0.0409 USDT |
0.0394 USDT |
0.0419 USDT |
0.0398 USDT |
| 2025-04-07 |
0.0394 USDT |
1,676,167.2197 GMT |
0.0397 USDT |
0.0365 USDT |
0.0428 USDT |
0.0414 USDT |
| 2025-04-06 |
0.0445 USDT |
357,649.3108 GMT |
0.0450 USDT |
0.0429 USDT |
0.0452 USDT |
0.0429 USDT |
| 2025-04-05 |
0.0454 USDT |
247,592.3481 GMT |
0.0453 USDT |
0.0447 USDT |
0.0460 USDT |
0.0449 USDT |
| 2025-04-04 |
0.0449 USDT |
484,003.2320 GMT |
0.0454 USDT |
0.0438 USDT |
0.0461 USDT |
0.0451 USDT |
| 2025-04-03 |
0.0446 USDT |
985,538.3344 GMT |
0.0447 USDT |
0.0432 USDT |
0.0471 USDT |
0.0456 USDT |
| 2025-04-02 |
0.0473 USDT |
1,146,886.7303 GMT |
0.0484 USDT |
0.0458 USDT |
0.0491 USDT |
0.0463 USDT |
| 2025-04-01 |
0.0486 USDT |
964,315.0834 GMT |
0.0474 USDT |
0.0472 USDT |
0.0496 USDT |
0.0492 USDT |
| 2025-03-31 |
0.0472 USDT |
1,050,398.5415 GMT |
0.0479 USDT |
0.0461 USDT |
0.0484 USDT |
0.0472 USDT |
| 2025-03-30 |
0.0481 USDT |
1,454,317.4518 GMT |
0.0472 USDT |
0.0466 USDT |
0.0495 USDT |
0.0479 USDT |
| 2025-03-29 |
0.0484 USDT |
1,141,092.8203 GMT |
0.0494 USDT |
0.0469 USDT |
0.0499 USDT |
0.0469 USDT |
| 2025-03-28 |
0.0510 USDT |
1,488,190.2167 GMT |
0.0544 USDT |
0.0486 USDT |
0.0552 USDT |
0.0493 USDT |
| 2025-03-27 |
0.0558 USDT |
892,046.6942 GMT |
0.0551 USDT |
0.0540 USDT |
0.0579 USDT |
0.0555 USDT |
| 2025-03-26 |
0.0551 USDT |
1,256,234.4759 GMT |
0.0551 USDT |
0.0535 USDT |
0.0565 USDT |
0.0553 USDT |
| 2025-03-25 |
0.0539 USDT |
967,421.8983 GMT |
0.0542 USDT |
0.0528 USDT |
0.0549 USDT |
0.0545 USDT |
| 2025-03-24 |
0.0530 USDT |
1,376,989.0913 GMT |
0.0525 USDT |
0.0510 USDT |
0.0541 USDT |
0.0537 USDT |
| 2025-03-23 |
0.0524 USDT |
844,250.1743 GMT |
0.0525 USDT |
0.0512 USDT |
0.0534 USDT |
0.0518 USDT |
| 2025-03-22 |
0.0525 USDT |
630,686.3641 GMT |
0.0509 USDT |
0.0503 USDT |
0.0539 USDT |
0.0535 USDT |
| 2025-03-21 |
0.0510 USDT |
2,038,880.7885 GMT |
0.0517 USDT |
0.0495 USDT |
0.0521 USDT |
0.0506 USDT |
| 2025-03-20 |
0.0535 USDT |
1,750,940.3911 GMT |
0.0533 USDT |
0.0513 USDT |
0.0550 USDT |
0.0517 USDT |
| 2025-03-19 |
0.0534 USDT |
4,828,456.2300 GMT |
0.0501 USDT |
0.0501 USDT |
0.0567 USDT |
0.0534 USDT |
| 2025-03-18 |
0.0494 USDT |
1,095,411.3227 GMT |
0.0500 USDT |
0.0482 USDT |
0.0505 USDT |
0.0496 USDT |
| 2025-03-17 |
0.0496 USDT |
1,145,960.5690 GMT |
0.0474 USDT |
0.0474 USDT |
0.0507 USDT |
0.0501 USDT |
| 2025-03-16 |
0.0498 USDT |
528,622.3345 GMT |
0.0506 USDT |
0.0476 USDT |
0.0512 USDT |
0.0477 USDT |
| 2025-03-15 |
0.0499 USDT |
725,559.0921 GMT |
0.0497 USDT |
0.0493 USDT |
0.0509 USDT |
0.0508 USDT |
| 2025-03-14 |
0.0499 USDT |
630,262.2315 GMT |
0.0478 USDT |
0.0477 USDT |
0.0511 USDT |
0.0510 USDT |
| 2025-03-13 |
0.0481 USDT |
1,997,284.7207 GMT |
0.0478 USDT |
0.0465 USDT |
0.0492 USDT |
0.0467 USDT |
| 2025-03-12 |
0.0466 USDT |
2,445,252.1037 GMT |
0.0463 USDT |
0.0445 USDT |
0.0487 USDT |
0.0472 USDT |
| 2025-03-11 |
0.0448 USDT |
4,402,575.9488 GMT |
0.0444 USDT |
0.0408 USDT |
0.0476 USDT |
0.0466 USDT |
| 2025-03-10 |
0.0477 USDT |
2,959,467.3221 GMT |
0.0451 USDT |
0.0446 USDT |
0.0514 USDT |
0.0459 USDT |
| 2025-03-09 |
0.0477 USDT |
1,172,896.9376 GMT |
0.0504 USDT |
0.0441 USDT |
0.0505 USDT |
0.0441 USDT |
| 2025-03-08 |
0.0518 USDT |
742,977.5168 GMT |
0.0521 USDT |
0.0505 USDT |
0.0529 USDT |
0.0507 USDT |
| 2025-03-07 |
0.0526 USDT |
2,872,829.9358 GMT |
0.0526 USDT |
0.0499 USDT |
0.0543 USDT |
0.0520 USDT |
| 2025-03-06 |
0.0529 USDT |
1,529,686.4682 GMT |
0.0533 USDT |
0.0513 USDT |
0.0543 USDT |
0.0520 USDT |
| 2025-03-05 |
0.0520 USDT |
928,411.7060 GMT |
0.0520 USDT |
0.0511 USDT |
0.0536 USDT |
0.0523 USDT |
| 2025-03-04 |
0.0497 USDT |
4,031,500.4986 GMT |
0.0520 USDT |
0.0469 USDT |
0.0525 USDT |
0.0514 USDT |
| 2025-03-03 |
0.0576 USDT |
5,194,732.1417 GMT |
0.0638 USDT |
0.0511 USDT |
0.0640 USDT |
0.0524 USDT |
| 2025-03-02 |
0.0604 USDT |
7,111,009.7162 GMT |
0.0591 USDT |
0.0576 USDT |
0.0643 USDT |
0.0638 USDT |
| 2025-03-01 |
0.0593 USDT |
2,736,522.5055 GMT |
0.0612 USDT |
0.0577 USDT |
0.0614 USDT |
0.0582 USDT |
| 2025-02-28 |
0.0584 USDT |
5,815,186.2003 GMT |
0.0618 USDT |
0.0555 USDT |
0.0625 USDT |
0.0612 USDT |
| 2025-02-27 |
0.0623 USDT |
485,056.0798 GMT |
0.0610 USDT |
0.0602 USDT |
0.0635 USDT |
0.0628 USDT |
| 2025-02-26 |
0.0603 USDT |
3,724,766.7387 GMT |
0.0604 USDT |
0.0577 USDT |
0.0615 USDT |
0.0609 USDT |
| 2025-02-25 |
0.0577 USDT |
10,711,677.5020 GMT |
0.0586 USDT |
0.0539 USDT |
0.0617 USDT |
0.0605 USDT |
| 2025-02-24 |
0.0650 USDT |
7,312,105.8109 GMT |
0.0693 USDT |
0.0607 USDT |
0.0694 USDT |
0.0607 USDT |