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