Identifier on Kucoin: GMT3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.1289 USDT |
3,407.1900 |
0.1214 USDT |
0.1205 USDT |
0.1299 USDT |
0.1230 USDT |
| 2024-05-02 |
0.1158 USDT |
12,650.2170 |
0.1115 USDT |
0.1047 USDT |
0.1255 USDT |
0.1205 USDT |
| 2024-05-01 |
0.1043 USDT |
36,982.2874 |
0.1151 USDT |
0.0914 USDT |
0.1208 USDT |
0.1123 USDT |
| 2024-04-30 |
0.1210 USDT |
6,881.0779 |
0.1485 USDT |
0.1057 USDT |
0.1561 USDT |
0.1102 USDT |
| 2024-04-29 |
0.1462 USDT |
6,306.2515 |
0.1682 USDT |
0.1393 USDT |
0.1682 USDT |
0.1498 USDT |
| 2024-04-28 |
0.1748 USDT |
1,970.2865 |
0.1772 USDT |
0.1665 USDT |
0.1825 USDT |
0.1711 USDT |
| 2024-04-27 |
0.1566 USDT |
15,138.5927 |
0.1705 USDT |
0.1471 USDT |
0.1810 USDT |
0.1766 USDT |
| 2024-04-26 |
0.1773 USDT |
10,684.4066 |
0.1758 USDT |
0.1670 USDT |
0.1842 USDT |
0.1818 USDT |
| 2024-04-25 |
0.1762 USDT |
19,147.0897 |
0.1817 USDT |
0.1590 USDT |
0.1929 USDT |
0.1855 USDT |
| 2024-04-24 |
0.2084 USDT |
25,054.9579 |
0.2159 USDT |
0.1861 USDT |
0.2359 USDT |
0.1924 USDT |
| 2024-04-23 |
0.2114 USDT |
33,146.8259 |
0.2083 USDT |
0.1952 USDT |
0.2258 USDT |
0.2258 USDT |
| 2024-04-22 |
0.1983 USDT |
8,289.1852 |
0.1950 USDT |
0.1826 USDT |
0.2084 USDT |
0.2016 USDT |
| 2024-04-21 |
0.1934 USDT |
40,885.4092 |
0.2016 USDT |
0.1769 USDT |
0.2082 USDT |
0.1905 USDT |
| 2024-04-20 |
0.1861 USDT |
24,214.2575 |
0.1643 USDT |
0.1577 USDT |
0.2117 USDT |
0.2052 USDT |
| 2024-04-19 |
0.1659 USDT |
61,393.8306 |
0.1693 USDT |
0.1220 USDT |
0.1788 USDT |
0.1744 USDT |
| 2024-04-18 |
0.1547 USDT |
42,848.3092 |
0.1543 USDT |
0.1463 USDT |
0.1729 USDT |
0.1682 USDT |
| 2024-04-17 |
0.1544 USDT |
30,745.9169 |
0.1603 USDT |
0.1394 USDT |
0.1726 USDT |
0.1702 USDT |
| 2024-04-16 |
0.1504 USDT |
85,521.8924 |
0.1678 USDT |
0.1274 USDT |
0.1712 USDT |
0.1630 USDT |
| 2024-04-15 |
0.2194 USDT |
114,513.6935 |
0.2415 USDT |
0.1479 USDT |
0.2668 USDT |
0.1554 USDT |
| 2024-04-14 |
0.1994 USDT |
343,585.1087 |
0.2052 USDT |
0.1613 USDT |
0.2456 USDT |
0.2020 USDT |
| 2024-04-13 |
0.2190 USDT |
159,154.7884 |
0.2185 USDT |
0.1277 USDT |
0.2976 USDT |
0.2086 USDT |
| 2024-04-12 |
0.3026 USDT |
121,193.0398 |
0.4296 USDT |
0.2000 USDT |
0.4512 USDT |
0.2230 USDT |
| 2024-04-11 |
0.4545 USDT |
20,078.0787 |
0.4683 USDT |
0.4047 USDT |
0.4915 USDT |
0.4250 USDT |
| 2024-04-10 |
0.4588 USDT |
59,123.7348 |
0.5072 USDT |
0.4157 USDT |
0.5234 USDT |
0.4577 USDT |
| 2024-04-09 |
0.5789 USDT |
31,438.1391 |
0.7020 USDT |
0.5123 USDT |
0.7232 USDT |
0.5418 USDT |
| 2024-04-08 |
0.6729 USDT |
18,860.0846 |
0.6366 USDT |
0.6068 USDT |
0.7324 USDT |
0.7294 USDT |
| 2024-04-07 |
0.6256 USDT |
6,210.0570 |
0.5731 USDT |
0.5575 USDT |
0.6610 USDT |
0.6200 USDT |
| 2024-04-06 |
0.5725 USDT |
13,345.1283 |
0.5623 USDT |
0.5350 USDT |
0.6053 USDT |
0.5447 USDT |
| 2024-04-05 |
0.5370 USDT |
16,776.6870 |
0.5980 USDT |
0.4885 USDT |
0.6051 USDT |
0.5820 USDT |
| 2024-04-04 |
0.5773 USDT |
24,490.1788 |
0.5400 USDT |
0.5071 USDT |
0.6312 USDT |
0.5810 USDT |
| 2024-04-03 |
0.5714 USDT |
55,963.2085 |
0.5653 USDT |
0.5023 USDT |
0.6667 USDT |
0.5390 USDT |
| 2024-04-02 |
0.6608 USDT |
52,951.7178 |
0.8263 USDT |
0.5300 USDT |
0.8504 USDT |
0.5791 USDT |
| 2024-04-01 |
0.9654 USDT |
21,796.6627 |
1.1577 USDT |
0.7799 USDT |
1.2807 USDT |
0.8466 USDT |
| 2024-03-31 |
1.1281 USDT |
6,681.0463 |
1.1362 USDT |
1.0756 USDT |
1.2483 USDT |
1.1796 USDT |
| 2024-03-30 |
1.3471 USDT |
11,456.5552 |
1.5146 USDT |
1.1796 USDT |
1.5665 USDT |
1.1897 USDT |
| 2024-03-29 |
1.3158 USDT |
38,378.2783 |
1.5343 USDT |
1.1685 USDT |
1.6412 USDT |
1.4037 USDT |
| 2024-03-28 |
1.6023 USDT |
71,733.7306 |
1.1170 USDT |
1.0739 USDT |
1.9800 USDT |
1.5900 USDT |
| 2024-03-27 |
1.0880 USDT |
31,469.6389 |
1.1047 USDT |
0.9493 USDT |
1.2504 USDT |
1.0760 USDT |
| 2024-03-26 |
1.0169 USDT |
67,208.8006 |
0.9614 USDT |
0.9323 USDT |
1.1411 USDT |
1.0473 USDT |
| 2024-03-25 |
0.9074 USDT |
45,059.1391 |
0.7100 USDT |
0.7074 USDT |
0.9901 USDT |
0.9538 USDT |
| 2024-03-24 |
0.6894 USDT |
22,242.9102 |
0.6354 USDT |
0.6354 USDT |
0.7102 USDT |
0.6863 USDT |
| 2024-03-23 |
0.6569 USDT |
5,175.6857 |
0.6309 USDT |
0.6267 USDT |
0.7050 USDT |
0.6733 USDT |
| 2024-03-22 |
0.6567 USDT |
19,525.5704 |
0.6650 USDT |
0.5527 USDT |
0.7174 USDT |
0.6033 USDT |
| 2024-03-21 |
0.6562 USDT |
31,764.3558 |
0.6485 USDT |
0.5941 USDT |
0.7187 USDT |
0.6660 USDT |
| 2024-03-20 |
0.5641 USDT |
77,627.5966 |
0.5201 USDT |
0.4375 USDT |
0.6913 USDT |
0.6318 USDT |
| 2024-03-19 |
0.5504 USDT |
62,509.9437 |
0.7370 USDT |
0.4471 USDT |
0.7379 USDT |
0.5652 USDT |
| 2024-03-18 |
0.8205 USDT |
95,338.5656 |
0.9307 USDT |
0.6653 USDT |
0.9983 USDT |
0.7439 USDT |
| 2024-03-17 |
0.8813 USDT |
70,671.8372 |
0.9050 USDT |
0.7177 USDT |
0.9800 USDT |
0.9307 USDT |
| 2024-03-16 |
1.0832 USDT |
32,267.6765 |
1.1946 USDT |
0.8378 USDT |
1.3928 USDT |
0.9105 USDT |
| 2024-03-15 |
1.1745 USDT |
99,451.7099 |
1.5694 USDT |
0.8767 USDT |
1.5879 USDT |
1.2367 USDT |