Identifier on Kucoin: GMT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-23 |
0.0700 USDT |
1,970,041.0662 GMT |
0.0716 USDT |
0.0685 USDT |
0.0721 USDT |
0.0688 USDT |
| 2025-02-22 |
0.0695 USDT |
2,638,623.2829 GMT |
0.0677 USDT |
0.0676 USDT |
0.0713 USDT |
0.0707 USDT |
| 2025-02-21 |
0.0714 USDT |
5,475,623.5784 GMT |
0.0704 USDT |
0.0681 USDT |
0.0745 USDT |
0.0681 USDT |
| 2025-02-20 |
0.0686 USDT |
3,619,353.9349 GMT |
0.0676 USDT |
0.0672 USDT |
0.0707 USDT |
0.0699 USDT |
| 2025-02-19 |
0.0674 USDT |
1,239,744.6343 GMT |
0.0663 USDT |
0.0656 USDT |
0.0689 USDT |
0.0675 USDT |
| 2025-02-18 |
0.0663 USDT |
1,558,761.9830 GMT |
0.0705 USDT |
0.0638 USDT |
0.0705 USDT |
0.0656 USDT |
| 2025-02-17 |
0.0704 USDT |
3,749,418.3627 GMT |
0.0705 USDT |
0.0682 USDT |
0.0731 USDT |
0.0701 USDT |
| 2025-02-16 |
0.0707 USDT |
2,003,500.2600 GMT |
0.0703 USDT |
0.0692 USDT |
0.0726 USDT |
0.0705 USDT |
| 2025-02-15 |
0.0728 USDT |
1,514,582.5989 GMT |
0.0739 USDT |
0.0707 USDT |
0.0743 USDT |
0.0708 USDT |
| 2025-02-14 |
0.0725 USDT |
2,588,836.0834 GMT |
0.0694 USDT |
0.0688 USDT |
0.0749 USDT |
0.0748 USDT |
| 2025-02-13 |
0.0712 USDT |
3,925,700.8224 GMT |
0.0724 USDT |
0.0689 USDT |
0.0745 USDT |
0.0695 USDT |
| 2025-02-12 |
0.0674 USDT |
9,282,914.2849 GMT |
0.0741 USDT |
0.0635 USDT |
0.0747 USDT |
0.0689 USDT |
| 2025-02-11 |
0.0764 USDT |
6,234,737.8442 GMT |
0.0777 USDT |
0.0723 USDT |
0.0797 USDT |
0.0730 USDT |
| 2025-02-10 |
0.0769 USDT |
7,406,654.7021 GMT |
0.0801 USDT |
0.0730 USDT |
0.0803 USDT |
0.0752 USDT |
| 2025-02-09 |
0.0800 USDT |
20,527,866.2089 GMT |
0.0730 USDT |
0.0717 USDT |
0.0876 USDT |
0.0774 USDT |
| 2025-02-08 |
0.0693 USDT |
3,563,325.8079 GMT |
0.0683 USDT |
0.0664 USDT |
0.0738 USDT |
0.0705 USDT |
| 2025-02-07 |
0.0699 USDT |
8,422,667.7675 GMT |
0.0721 USDT |
0.0649 USDT |
0.0758 USDT |
0.0680 USDT |
| 2025-02-06 |
0.0734 USDT |
3,578,253.5647 GMT |
0.0757 USDT |
0.0697 USDT |
0.0782 USDT |
0.0723 USDT |
| 2025-02-05 |
0.0765 USDT |
5,245,284.9147 GMT |
0.0740 USDT |
0.0694 USDT |
0.0937 USDT |
0.0764 USDT |
| 2025-02-04 |
0.0765 USDT |
9,067,395.5553 GMT |
0.0791 USDT |
0.0689 USDT |
0.0853 USDT |
0.0731 USDT |
| 2025-02-03 |
0.0663 USDT |
5,742,814.6738 GMT |
0.0742 USDT |
0.0535 USDT |
0.0743 USDT |
0.0739 USDT |
| 2025-02-02 |
0.0821 USDT |
6,522,924.6517 GMT |
0.0893 USDT |
0.0659 USDT |
0.0938 USDT |
0.0728 USDT |
| 2025-02-01 |
0.0956 USDT |
1,991,843.6256 GMT |
0.0965 USDT |
0.0925 USDT |
0.0990 USDT |
0.0926 USDT |
| 2025-01-31 |
0.0989 USDT |
2,938,862.0905 GMT |
0.0979 USDT |
0.0959 USDT |
0.1027 USDT |
0.0967 USDT |
| 2025-01-30 |
0.0973 USDT |
1,521,093.0166 GMT |
0.0939 USDT |
0.0931 USDT |
0.0997 USDT |
0.0989 USDT |