Identifier on DigiFinex: gtc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.7163 USDT |
21,508.4000 GTC |
0.7020 USDT |
0.6960 USDT |
0.6980 USDT |
0.6980 USDT |
| 2024-12-21 |
0.7434 USDT |
30,569.0000 GTC |
0.7380 USDT |
0.7070 USDT |
0.7130 USDT |
0.7110 USDT |
| 2024-12-20 |
0.6696 USDT |
25,109.1000 GTC |
0.6860 USDT |
0.6860 USDT |
0.7000 USDT |
0.7110 USDT |
| 2024-12-19 |
0.7416 USDT |
64,818.0000 GTC |
0.7460 USDT |
0.6770 USDT |
0.7040 USDT |
0.7170 USDT |
| 2024-12-18 |
0.8095 USDT |
65,126.3000 GTC |
0.8090 USDT |
0.7340 USDT |
0.7760 USDT |
0.7760 USDT |
| 2024-12-17 |
0.8761 USDT |
1,327.0000 GTC |
0.8740 USDT |
0.8660 USDT |
0.8760 USDT |
0.8760 USDT |
| 2024-12-16 |
0.8990 USDT |
9,117.5000 GTC |
0.8720 USDT |
0.8640 USDT |
0.8740 USDT |
0.8640 USDT |
| 2024-12-15 |
1.0470 USDT |
284,144.4000 GTC |
1.1650 USDT |
0.9640 USDT |
0.9840 USDT |
0.9640 USDT |
| 2024-12-14 |
1.1667 USDT |
3,183.4000 GTC |
1.1160 USDT |
1.1160 USDT |
1.1320 USDT |
1.1260 USDT |
| 2024-12-13 |
1.1558 USDT |
10,756.2000 GTC |
1.1680 USDT |
1.1450 USDT |
1.1610 USDT |
1.1600 USDT |
| 2024-12-12 |
1.1552 USDT |
31,557.8000 GTC |
1.1530 USDT |
1.1240 USDT |
1.1340 USDT |
1.1310 USDT |
| 2024-12-11 |
1.0162 USDT |
24,098.8000 GTC |
1.0500 USDT |
1.0460 USDT |
1.0750 USDT |
1.0890 USDT |
| 2024-12-10 |
0.9829 USDT |
38,558.5000 GTC |
0.9070 USDT |
0.8810 USDT |
0.9180 USDT |
1.0020 USDT |
| 2024-12-09 |
1.2321 USDT |
12,813.6000 GTC |
1.1920 USDT |
1.1530 USDT |
1.1660 USDT |
1.1630 USDT |
| 2024-12-08 |
1.2882 USDT |
9,733.1000 GTC |
1.3010 USDT |
1.2830 USDT |
1.2970 USDT |
1.3150 USDT |
| 2024-12-07 |
1.3402 USDT |
9,598.0000 GTC |
1.3230 USDT |
1.3150 USDT |
1.3190 USDT |
1.3150 USDT |
| 2024-12-06 |
1.2961 USDT |
23,452.6000 GTC |
1.2460 USDT |
1.2370 USDT |
1.2740 USDT |
1.3330 USDT |
| 2024-12-05 |
1.2899 USDT |
21,175.2000 GTC |
1.3120 USDT |
1.2410 USDT |
1.3000 USDT |
1.2700 USDT |
| 2024-12-04 |
1.2945 USDT |
1,839.4000 GTC |
1.2900 USDT |
1.2880 USDT |
1.3170 USDT |
1.3120 USDT |
| 2024-12-03 |
1.2184 USDT |
91.1000 GTC |
1.2250 USDT |
1.2250 USDT |
1.2290 USDT |
1.2280 USDT |
| 2024-12-02 |
1.2430 USDT |
4,847.3000 GTC |
1.2070 USDT |
1.1710 USDT |
1.2100 USDT |
1.1790 USDT |
| 2024-12-01 |
1.1776 USDT |
105,993.3000 GTC |
1.1770 USDT |
1.1730 USDT |
1.2030 USDT |
1.2370 USDT |
| 2024-11-30 |
1.0742 USDT |
1,091.2000 GTC |
1.1000 USDT |
1.0890 USDT |
1.1000 USDT |
1.0890 USDT |
| 2024-11-29 |
0.9693 USDT |
13,840.3000 GTC |
0.9920 USDT |
0.9840 USDT |
0.9920 USDT |
0.9930 USDT |
| 2024-11-28 |
0.9404 USDT |
11,476.0000 GTC |
0.9560 USDT |
0.9490 USDT |
0.9580 USDT |
0.9670 USDT |
| 2024-11-27 |
0.8801 USDT |
865.2000 GTC |
0.9290 USDT |
0.9250 USDT |
0.9290 USDT |
0.9270 USDT |
| 2024-11-26 |
0.8579 USDT |
18,291.2000 GTC |
0.8350 USDT |
0.8100 USDT |
0.8310 USDT |
0.8460 USDT |
| 2024-11-25 |
0.8772 USDT |
25,610.0000 GTC |
0.8680 USDT |
0.8390 USDT |
0.8620 USDT |
0.8390 USDT |
| 2024-11-24 |
0.8510 USDT |
33,735.8000 GTC |
0.8410 USDT |
0.8110 USDT |
0.8410 USDT |
0.8760 USDT |
| 2024-11-23 |
0.8172 USDT |
43,625.1000 GTC |
0.8230 USDT |
0.8050 USDT |
0.8360 USDT |
0.8300 USDT |
| 2024-11-22 |
0.7500 USDT |
8,459.7000 GTC |
0.7370 USDT |
0.7350 USDT |
0.7470 USDT |
0.7610 USDT |
| 2024-11-21 |
0.7106 USDT |
932.2000 GTC |
0.7470 USDT |
0.7430 USDT |
0.7490 USDT |
0.7450 USDT |
| 2024-11-20 |
0.7209 USDT |
29,913.3000 GTC |
0.7120 USDT |
0.6960 USDT |
0.7090 USDT |
0.6960 USDT |
| 2024-11-19 |
0.7439 USDT |
18,278.4000 GTC |
0.7310 USDT |
0.7180 USDT |
0.7280 USDT |
0.7180 USDT |
| 2024-11-18 |
0.7458 USDT |
3,452.0000 GTC |
0.7570 USDT |
0.7530 USDT |
0.7690 USDT |
0.7630 USDT |
| 2024-11-17 |
0.7307 USDT |
30,612.3000 GTC |
0.7320 USDT |
0.7010 USDT |
0.7130 USDT |
0.7010 USDT |
| 2024-11-16 |
0.7199 USDT |
22,300.3000 GTC |
0.7290 USDT |
0.7280 USDT |
0.7350 USDT |
0.7410 USDT |
| 2024-11-15 |
0.6583 USDT |
2,522.9000 GTC |
0.6710 USDT |
0.6670 USDT |
0.6770 USDT |
0.6770 USDT |
| 2024-11-14 |
0.6609 USDT |
38,814.5000 GTC |
0.6540 USDT |
0.6330 USDT |
0.6480 USDT |
0.6600 USDT |
| 2024-11-13 |
0.6678 USDT |
82,565.8000 GTC |
0.6520 USDT |
0.6440 USDT |
0.6600 USDT |
0.6560 USDT |
| 2024-11-12 |
0.6899 USDT |
36,893.2000 GTC |
0.6700 USDT |
0.6490 USDT |
0.6610 USDT |
0.6590 USDT |
| 2024-11-11 |
0.6895 USDT |
22,570.7000 GTC |
0.7060 USDT |
0.6870 USDT |
0.7050 USDT |
0.7000 USDT |
| 2024-11-10 |
0.6712 USDT |
88,850.5000 GTC |
0.6720 USDT |
0.6680 USDT |
0.6820 USDT |
0.6950 USDT |
| 2024-11-09 |
0.6347 USDT |
19,428.8000 GTC |
0.6350 USDT |
0.6310 USDT |
0.6410 USDT |
0.6370 USDT |
| 2024-11-08 |
0.6212 USDT |
16,309.0000 GTC |
0.6200 USDT |
0.6070 USDT |
0.6170 USDT |
0.6290 USDT |
| 2024-11-07 |
0.6222 USDT |
529.6000 GTC |
0.6190 USDT |
0.6170 USDT |
0.6210 USDT |
0.6190 USDT |
| 2024-11-06 |
0.5986 USDT |
21,632.2000 GTC |
0.6120 USDT |
0.6080 USDT |
0.6140 USDT |
0.6200 USDT |
| 2024-11-05 |
0.5671 USDT |
15,777.9000 GTC |
0.5740 USDT |
0.5620 USDT |
0.5660 USDT |
0.5660 USDT |
| 2024-11-04 |
0.5581 USDT |
28,391.7000 GTC |
0.5530 USDT |
0.5320 USDT |
0.5460 USDT |
0.5460 USDT |
| 2024-11-03 |
0.5594 USDT |
109,310.0000 GTC |
0.5710 USDT |
0.5290 USDT |
0.5530 USDT |
0.5630 USDT |