Identifier on Kucoin: GPS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0176 USDT |
7,193,378.5000 |
0.0175 USDT |
0.0167 USDT |
0.0194 USDT |
0.0188 USDT |
| 2025-04-13 |
0.0198 USDT |
6,476,318.0000 |
0.0221 USDT |
0.0172 USDT |
0.0223 USDT |
0.0182 USDT |
| 2025-04-12 |
0.0211 USDT |
3,612,027.7000 |
0.0209 USDT |
0.0205 USDT |
0.0225 USDT |
0.0218 USDT |
| 2025-04-11 |
0.0209 USDT |
5,458,572.4000 |
0.0206 USDT |
0.0204 USDT |
0.0217 USDT |
0.0213 USDT |
| 2025-04-10 |
0.0210 USDT |
10,296,758.8000 |
0.0232 USDT |
0.0200 USDT |
0.0233 USDT |
0.0201 USDT |
| 2025-04-09 |
0.0222 USDT |
9,415,953.6000 |
0.0208 USDT |
0.0198 USDT |
0.0236 USDT |
0.0232 USDT |
| 2025-04-08 |
0.0216 USDT |
5,849,901.5000 |
0.0214 USDT |
0.0207 USDT |
0.0224 USDT |
0.0210 USDT |
| 2025-04-07 |
0.0210 USDT |
17,855,279.6000 |
0.0208 USDT |
0.0194 USDT |
0.0226 USDT |
0.0215 USDT |
| 2025-04-06 |
0.0219 USDT |
10,135,804.8000 |
0.0231 USDT |
0.0197 USDT |
0.0236 USDT |
0.0205 USDT |
| 2025-04-05 |
0.0233 USDT |
3,688,627.1000 |
0.0230 USDT |
0.0229 USDT |
0.0238 USDT |
0.0231 USDT |
| 2025-04-04 |
0.0227 USDT |
6,506,478.0000 |
0.0229 USDT |
0.0217 USDT |
0.0234 USDT |
0.0230 USDT |
| 2025-04-03 |
0.0233 USDT |
4,462,095.9000 |
0.0235 USDT |
0.0222 USDT |
0.0242 USDT |
0.0236 USDT |
| 2025-04-02 |
0.0241 USDT |
6,591,496.3000 |
0.0255 USDT |
0.0231 USDT |
0.0259 USDT |
0.0244 USDT |
| 2025-04-01 |
0.0266 USDT |
4,354,640.7000 |
0.0256 USDT |
0.0256 USDT |
0.0273 USDT |
0.0268 USDT |
| 2025-03-31 |
0.0264 USDT |
4,774,458.3000 |
0.0266 USDT |
0.0254 USDT |
0.0272 USDT |
0.0259 USDT |
| 2025-03-30 |
0.0273 USDT |
4,195,217.8000 |
0.0262 USDT |
0.0260 USDT |
0.0285 USDT |
0.0271 USDT |
| 2025-03-29 |
0.0271 USDT |
6,858,071.3000 |
0.0297 USDT |
0.0246 USDT |
0.0302 USDT |
0.0264 USDT |
| 2025-03-28 |
0.0299 USDT |
5,791,191.6000 |
0.0308 USDT |
0.0290 USDT |
0.0309 USDT |
0.0295 USDT |
| 2025-03-27 |
0.0310 USDT |
1,194,898.5000 |
0.0301 USDT |
0.0301 USDT |
0.0316 USDT |
0.0308 USDT |
| 2025-03-26 |
0.0326 USDT |
3,922,639.7000 |
0.0325 USDT |
0.0314 USDT |
0.0337 USDT |
0.0316 USDT |
| 2025-03-25 |
0.0328 USDT |
5,582,317.9000 |
0.0337 USDT |
0.0319 USDT |
0.0337 USDT |
0.0328 USDT |
| 2025-03-24 |
0.0338 USDT |
6,409,157.7000 |
0.0335 USDT |
0.0326 USDT |
0.0353 USDT |
0.0336 USDT |
| 2025-03-23 |
0.0316 USDT |
3,475,214.6000 |
0.0311 USDT |
0.0309 USDT |
0.0330 USDT |
0.0330 USDT |
| 2025-03-22 |
0.0321 USDT |
4,045,483.2000 |
0.0305 USDT |
0.0305 USDT |
0.0340 USDT |
0.0311 USDT |
| 2025-03-21 |
0.0306 USDT |
11,003,535.9000 |
0.0322 USDT |
0.0289 USDT |
0.0326 USDT |
0.0309 USDT |
| 2025-03-20 |
0.0333 USDT |
5,368,885.9000 |
0.0337 USDT |
0.0323 USDT |
0.0345 USDT |
0.0324 USDT |
| 2025-03-19 |
0.0338 USDT |
2,757,235.3000 |
0.0344 USDT |
0.0329 USDT |
0.0346 USDT |
0.0334 USDT |
| 2025-03-18 |
0.0351 USDT |
2,757,080.7000 |
0.0378 USDT |
0.0337 USDT |
0.0378 USDT |
0.0340 USDT |
| 2025-03-17 |
0.0383 USDT |
3,955,462.6000 |
0.0371 USDT |
0.0370 USDT |
0.0398 USDT |
0.0380 USDT |
| 2025-03-16 |
0.0397 USDT |
9,607,817.0000 |
0.0408 USDT |
0.0370 USDT |
0.0428 USDT |
0.0372 USDT |
| 2025-03-15 |
0.0390 USDT |
9,823,632.8000 |
0.0380 USDT |
0.0354 USDT |
0.0445 USDT |
0.0401 USDT |
| 2025-03-14 |
0.0346 USDT |
7,215,106.7000 |
0.0345 USDT |
0.0333 USDT |
0.0366 USDT |
0.0357 USDT |
| 2025-03-13 |
0.0342 USDT |
2,527,801.7000 |
0.0346 USDT |
0.0335 USDT |
0.0348 USDT |
0.0339 USDT |
| 2025-03-12 |
0.0346 USDT |
10,500,726.0000 |
0.0366 USDT |
0.0322 USDT |
0.0370 USDT |
0.0345 USDT |
| 2025-03-11 |
0.0365 USDT |
9,345,180.7000 |
0.0377 USDT |
0.0342 USDT |
0.0388 USDT |
0.0368 USDT |
| 2025-03-10 |
0.0402 USDT |
9,596,863.6000 |
0.0403 USDT |
0.0386 USDT |
0.0417 USDT |
0.0399 USDT |
| 2025-03-09 |
0.0438 USDT |
31,052,679.4000 |
0.0451 USDT |
0.0384 USDT |
0.0535 USDT |
0.0404 USDT |
| 2025-03-08 |
0.0512 USDT |
10,241,111.4000 |
0.0541 USDT |
0.0454 USDT |
0.0555 USDT |
0.0469 USDT |
| 2025-03-07 |
0.0558 USDT |
45,345,824.8000 |
0.0504 USDT |
0.0431 USDT |
0.0684 USDT |
0.0569 USDT |
| 2025-03-06 |
0.0554 USDT |
13,180,274.5000 |
0.0618 USDT |
0.0508 USDT |
0.0625 USDT |
0.0512 USDT |
| 2025-03-05 |
0.0659 USDT |
19,833,776.5000 |
0.0683 USDT |
0.0597 USDT |
0.0721 USDT |
0.0618 USDT |
| 2025-03-04 |
0.0941 USDT |
33,073,735.6000 |
0.1312 USDT |
0.0614 USDT |
0.2078 USDT |
0.0673 USDT |
| 2025-03-03 |
0.1352 USDT |
256,256.5000 |
0.1366 USDT |
0.1312 USDT |
0.1390 USDT |
0.1314 USDT |
| 2025-03-02 |
0.1337 USDT |
759,305.2000 |
0.1315 USDT |
0.1294 USDT |
0.1389 USDT |
0.1364 USDT |
| 2025-03-01 |
0.1250 USDT |
519,110.2000 |
0.1250 USDT |
0.1210 USDT |
0.1283 USDT |
0.1271 USDT |
| 2025-02-28 |
0.1287 USDT |
689,871.9000 |
0.1353 USDT |
0.1242 USDT |
0.1355 USDT |
0.1259 USDT |
| 2025-02-27 |
0.1421 USDT |
757,674.5000 |
0.1403 USDT |
0.1381 USDT |
0.1460 USDT |
0.1400 USDT |
| 2025-02-26 |
0.1390 USDT |
1,307,764.1000 |
0.1282 USDT |
0.1270 USDT |
0.1491 USDT |
0.1440 USDT |
| 2025-02-25 |
0.1278 USDT |
1,421,094.1000 |
0.1310 USDT |
0.1198 USDT |
0.1327 USDT |
0.1298 USDT |
| 2025-02-24 |
0.1301 USDT |
1,008,122.2000 |
0.1312 USDT |
0.1235 USDT |
0.1361 USDT |
0.1317 USDT |