Identifier on Kucoin: GPS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0238 USDT |
1,303,222.2000 |
0.0242 USDT |
0.0233 USDT |
0.0245 USDT |
0.0237 USDT |
| 2025-06-02 |
0.0234 USDT |
1,282,388.1000 |
0.0238 USDT |
0.0231 USDT |
0.0238 USDT |
0.0235 USDT |
| 2025-06-01 |
0.0233 USDT |
3,729,227.2000 |
0.0225 USDT |
0.0220 USDT |
0.0241 USDT |
0.0234 USDT |
| 2025-05-31 |
0.0206 USDT |
905,706.7000 |
0.0203 USDT |
0.0201 USDT |
0.0211 USDT |
0.0211 USDT |
| 2025-05-30 |
0.0223 USDT |
2,388,789.8000 |
0.0236 USDT |
0.0214 USDT |
0.0237 USDT |
0.0218 USDT |
| 2025-05-29 |
0.0240 USDT |
1,648,612.7000 |
0.0241 USDT |
0.0235 USDT |
0.0247 USDT |
0.0236 USDT |
| 2025-05-28 |
0.0239 USDT |
1,080,004.1000 |
0.0240 USDT |
0.0233 USDT |
0.0243 USDT |
0.0236 USDT |
| 2025-05-27 |
0.0236 USDT |
1,714,273.2000 |
0.0234 USDT |
0.0227 USDT |
0.0246 USDT |
0.0241 USDT |
| 2025-05-26 |
0.0238 USDT |
2,713,079.2000 |
0.0235 USDT |
0.0231 USDT |
0.0243 USDT |
0.0235 USDT |
| 2025-05-25 |
0.0235 USDT |
2,222,616.7000 |
0.0240 USDT |
0.0228 USDT |
0.0242 USDT |
0.0230 USDT |
| 2025-05-24 |
0.0243 USDT |
2,586,263.3000 |
0.0236 USDT |
0.0235 USDT |
0.0255 USDT |
0.0251 USDT |
| 2025-05-23 |
0.0254 USDT |
4,707,916.9000 |
0.0261 USDT |
0.0241 USDT |
0.0263 USDT |
0.0243 USDT |
| 2025-05-22 |
0.0253 USDT |
4,482,823.5000 |
0.0239 USDT |
0.0239 USDT |
0.0262 USDT |
0.0262 USDT |
| 2025-05-21 |
0.0235 USDT |
3,150,105.3000 |
0.0235 USDT |
0.0230 USDT |
0.0240 USDT |
0.0239 USDT |
| 2025-05-20 |
0.0228 USDT |
4,277,598.5000 |
0.0229 USDT |
0.0222 USDT |
0.0233 USDT |
0.0231 USDT |
| 2025-05-19 |
0.0222 USDT |
4,048,229.1000 |
0.0231 USDT |
0.0215 USDT |
0.0231 USDT |
0.0229 USDT |
| 2025-05-18 |
0.0227 USDT |
6,630,995.2000 |
0.0223 USDT |
0.0216 USDT |
0.0239 USDT |
0.0225 USDT |
| 2025-05-17 |
0.0225 USDT |
3,088,746.3000 |
0.0231 USDT |
0.0220 USDT |
0.0232 USDT |
0.0221 USDT |
| 2025-05-16 |
0.0234 USDT |
5,125,640.1000 |
0.0231 USDT |
0.0230 USDT |
0.0240 USDT |
0.0234 USDT |
| 2025-05-15 |
0.0241 USDT |
3,496,520.1000 |
0.0251 USDT |
0.0233 USDT |
0.0256 USDT |
0.0238 USDT |
| 2025-05-14 |
0.0264 USDT |
6,064,469.6000 |
0.0266 USDT |
0.0255 USDT |
0.0273 USDT |
0.0256 USDT |
| 2025-05-13 |
0.0255 USDT |
8,612,727.4000 |
0.0248 USDT |
0.0235 USDT |
0.0270 USDT |
0.0267 USDT |
| 2025-05-12 |
0.0260 USDT |
24,467,067.0000 |
0.0251 USDT |
0.0234 USDT |
0.0277 USDT |
0.0246 USDT |
| 2025-05-11 |
0.0252 USDT |
21,573,244.9000 |
0.0255 USDT |
0.0240 USDT |
0.0265 USDT |
0.0250 USDT |
| 2025-05-10 |
0.0246 USDT |
23,406,373.4000 |
0.0243 USDT |
0.0236 USDT |
0.0254 USDT |
0.0248 USDT |
| 2025-05-09 |
0.0227 USDT |
10,623,228.5000 |
0.0222 USDT |
0.0220 USDT |
0.0235 USDT |
0.0228 USDT |
| 2025-05-08 |
0.0213 USDT |
8,265,125.5000 |
0.0207 USDT |
0.0202 USDT |
0.0223 USDT |
0.0217 USDT |
| 2025-05-07 |
0.0201 USDT |
9,842,015.8000 |
0.0202 USDT |
0.0193 USDT |
0.0208 USDT |
0.0201 USDT |
| 2025-05-06 |
0.0198 USDT |
12,950,882.8000 |
0.0191 USDT |
0.0188 USDT |
0.0213 USDT |
0.0202 USDT |
| 2025-05-05 |
0.0193 USDT |
11,136,148.4000 |
0.0191 USDT |
0.0187 USDT |
0.0198 USDT |
0.0192 USDT |
| 2025-05-04 |
0.0198 USDT |
6,533,892.8000 |
0.0204 USDT |
0.0192 USDT |
0.0204 USDT |
0.0195 USDT |
| 2025-05-03 |
0.0213 USDT |
9,949,920.4000 |
0.0225 USDT |
0.0201 USDT |
0.0225 USDT |
0.0206 USDT |
| 2025-05-02 |
0.0222 USDT |
8,768,044.6000 |
0.0223 USDT |
0.0218 USDT |
0.0229 USDT |
0.0225 USDT |
| 2025-05-01 |
0.0231 USDT |
14,458,571.2000 |
0.0233 USDT |
0.0222 USDT |
0.0242 USDT |
0.0223 USDT |
| 2025-04-30 |
0.0225 USDT |
24,758,579.9000 |
0.0206 USDT |
0.0205 USDT |
0.0242 USDT |
0.0229 USDT |
| 2025-04-29 |
0.0211 USDT |
6,607,314.0000 |
0.0210 USDT |
0.0204 USDT |
0.0220 USDT |
0.0218 USDT |
| 2025-04-28 |
0.0207 USDT |
12,947,854.1000 |
0.0209 USDT |
0.0199 USDT |
0.0217 USDT |
0.0209 USDT |
| 2025-04-27 |
0.0211 USDT |
12,376,576.0000 |
0.0223 USDT |
0.0203 USDT |
0.0224 USDT |
0.0208 USDT |
| 2025-04-26 |
0.0227 USDT |
16,231,017.7000 |
0.0223 USDT |
0.0215 USDT |
0.0239 USDT |
0.0226 USDT |
| 2025-04-25 |
0.0220 USDT |
15,925,059.8000 |
0.0212 USDT |
0.0206 USDT |
0.0231 USDT |
0.0219 USDT |
| 2025-04-24 |
0.0204 USDT |
11,521,088.7000 |
0.0195 USDT |
0.0189 USDT |
0.0230 USDT |
0.0204 USDT |
| 2025-04-23 |
0.0189 USDT |
8,429,797.4000 |
0.0185 USDT |
0.0183 USDT |
0.0195 USDT |
0.0187 USDT |
| 2025-04-22 |
0.0172 USDT |
13,040,290.4000 |
0.0176 USDT |
0.0166 USDT |
0.0179 USDT |
0.0177 USDT |
| 2025-04-21 |
0.0187 USDT |
11,817,166.1000 |
0.0186 USDT |
0.0177 USDT |
0.0196 USDT |
0.0179 USDT |
| 2025-04-20 |
0.0180 USDT |
20,181,154.0000 |
0.0167 USDT |
0.0164 USDT |
0.0199 USDT |
0.0186 USDT |
| 2025-04-19 |
0.0165 USDT |
5,916,048.8000 |
0.0156 USDT |
0.0156 USDT |
0.0170 USDT |
0.0166 USDT |
| 2025-04-18 |
0.0167 USDT |
3,931,844.3000 |
0.0163 USDT |
0.0160 USDT |
0.0172 USDT |
0.0167 USDT |
| 2025-04-17 |
0.0165 USDT |
6,841,493.8000 |
0.0175 USDT |
0.0158 USDT |
0.0176 USDT |
0.0166 USDT |
| 2025-04-16 |
0.0175 USDT |
7,278,165.0000 |
0.0172 USDT |
0.0171 USDT |
0.0179 USDT |
0.0178 USDT |
| 2025-04-15 |
0.0175 USDT |
3,352,413.3000 |
0.0175 USDT |
0.0171 USDT |
0.0182 USDT |
0.0178 USDT |