Identifier on DigiFinex: gtc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.9224 USDT |
8,071.0000 GTC |
0.9270 USDT |
0.9210 USDT |
0.9230 USDT |
0.9320 USDT |
| 2023-09-29 |
0.9128 USDT |
15,567.8000 GTC |
0.9180 USDT |
0.9160 USDT |
0.9240 USDT |
0.9200 USDT |
| 2023-09-28 |
0.8891 USDT |
11,101.8000 GTC |
0.8950 USDT |
0.8930 USDT |
0.8950 USDT |
0.8990 USDT |
| 2023-09-27 |
0.8679 USDT |
4,792.3000 GTC |
0.8630 USDT |
0.8560 USDT |
0.8630 USDT |
0.8670 USDT |
| 2023-09-26 |
0.8651 USDT |
4,705.5000 GTC |
0.8590 USDT |
0.8430 USDT |
0.8570 USDT |
0.8500 USDT |
| 2023-09-25 |
0.8720 USDT |
6,423.6000 GTC |
0.8770 USDT |
0.8750 USDT |
0.8770 USDT |
0.8750 USDT |
| 2023-09-24 |
0.8784 USDT |
3,908.2000 GTC |
0.8740 USDT |
0.8680 USDT |
0.8750 USDT |
0.8760 USDT |
| 2023-09-23 |
0.8795 USDT |
2,084.3000 GTC |
0.8790 USDT |
0.8770 USDT |
0.8810 USDT |
0.8830 USDT |
| 2023-09-22 |
0.8858 USDT |
3,982.6000 GTC |
0.8890 USDT |
0.8830 USDT |
0.8870 USDT |
0.8860 USDT |
| 2023-09-21 |
0.8994 USDT |
2,810.4000 GTC |
0.8820 USDT |
0.8770 USDT |
0.8800 USDT |
0.8840 USDT |
| 2023-09-20 |
0.9133 USDT |
10,133.6000 GTC |
0.9100 USDT |
0.9020 USDT |
0.9090 USDT |
0.9130 USDT |
| 2023-09-19 |
0.9015 USDT |
6,927.0000 GTC |
0.9000 USDT |
0.8940 USDT |
0.8960 USDT |
0.8960 USDT |
| 2023-09-18 |
0.9036 USDT |
3,842.4000 GTC |
0.9000 USDT |
0.8930 USDT |
0.8970 USDT |
0.8980 USDT |
| 2023-09-17 |
0.8927 USDT |
99,597.0000 GTC |
0.9020 USDT |
0.8730 USDT |
0.8800 USDT |
0.8780 USDT |
| 2023-09-16 |
0.9263 USDT |
2,937.2000 GTC |
0.9140 USDT |
0.9110 USDT |
0.9190 USDT |
0.9200 USDT |
| 2023-09-15 |
0.9049 USDT |
2,768.1000 GTC |
0.8990 USDT |
0.8970 USDT |
0.9010 USDT |
0.9110 USDT |
| 2023-09-14 |
0.9143 USDT |
7,439.5000 GTC |
0.9050 USDT |
0.9010 USDT |
0.9050 USDT |
0.9050 USDT |
| 2023-09-13 |
0.9073 USDT |
4,705.0000 GTC |
0.9160 USDT |
0.9160 USDT |
0.9250 USDT |
0.9210 USDT |
| 2023-09-12 |
0.9025 USDT |
2,743.3000 GTC |
0.9090 USDT |
0.8930 USDT |
0.8970 USDT |
0.8930 USDT |
| 2023-09-11 |
0.8964 USDT |
9,453.6000 GTC |
0.8780 USDT |
0.8540 USDT |
0.8740 USDT |
0.8740 USDT |
| 2023-09-10 |
0.9369 USDT |
3,350.8000 GTC |
0.9300 USDT |
0.9210 USDT |
0.9350 USDT |
0.9370 USDT |
| 2023-09-09 |
0.9661 USDT |
10,782.5000 GTC |
0.9530 USDT |
0.9480 USDT |
0.9540 USDT |
0.9570 USDT |
| 2023-09-08 |
0.9954 USDT |
5,674.4000 GTC |
0.9780 USDT |
0.9760 USDT |
0.9800 USDT |
0.9840 USDT |
| 2023-09-07 |
1.0041 USDT |
12,902.4000 GTC |
0.9780 USDT |
0.9760 USDT |
0.9940 USDT |
1.0010 USDT |
| 2023-09-06 |
1.0237 USDT |
21,450.8000 GTC |
1.0280 USDT |
1.0260 USDT |
1.0390 USDT |
1.0390 USDT |
| 2023-09-05 |
1.0610 USDT |
14,115.2000 GTC |
1.0290 USDT |
1.0190 USDT |
1.0290 USDT |
1.0330 USDT |
| 2023-09-04 |
1.2120 USDT |
117,631.2000 GTC |
1.0470 USDT |
1.0060 USDT |
1.0370 USDT |
1.0340 USDT |
| 2023-09-03 |
0.8975 USDT |
3,749.0000 GTC |
0.8800 USDT |
0.8800 USDT |
0.8880 USDT |
0.9040 USDT |
| 2023-09-02 |
0.9173 USDT |
10,670.2000 GTC |
0.9260 USDT |
0.8910 USDT |
0.8990 USDT |
0.9040 USDT |
| 2023-09-01 |
0.9028 USDT |
8,053.2000 GTC |
0.8990 USDT |
0.8840 USDT |
0.8940 USDT |
0.8950 USDT |
| 2023-08-31 |
0.8987 USDT |
7,580.4000 GTC |
0.8770 USDT |
0.8740 USDT |
0.8860 USDT |
0.8850 USDT |
| 2023-08-30 |
0.9097 USDT |
9,274.7000 GTC |
0.8990 USDT |
0.8990 USDT |
0.9080 USDT |
0.9080 USDT |
| 2023-08-29 |
0.8758 USDT |
17,741.8000 GTC |
0.9040 USDT |
0.8960 USDT |
0.9050 USDT |
0.9140 USDT |
| 2023-08-28 |
0.8585 USDT |
4,687.0000 GTC |
0.8700 USDT |
0.8590 USDT |
0.8610 USDT |
0.8610 USDT |
| 2023-08-27 |
0.8554 USDT |
2,384.6000 GTC |
0.8570 USDT |
0.8520 USDT |
0.8560 USDT |
0.8520 USDT |
| 2023-08-26 |
0.8587 USDT |
3,399.6000 GTC |
0.8630 USDT |
0.8520 USDT |
0.8560 USDT |
0.8570 USDT |
| 2023-08-25 |
0.8470 USDT |
4,367.3000 GTC |
0.8350 USDT |
0.8310 USDT |
0.8370 USDT |
0.8430 USDT |
| 2023-08-24 |
0.8653 USDT |
178,353.7000 GTC |
0.8670 USDT |
0.8460 USDT |
0.8610 USDT |
0.8610 USDT |
| 2023-08-23 |
0.8748 USDT |
6,356.2000 GTC |
0.8840 USDT |
0.8810 USDT |
0.8990 USDT |
0.8970 USDT |
| 2023-08-22 |
0.8504 USDT |
8,324.7000 GTC |
0.8430 USDT |
0.8190 USDT |
0.8430 USDT |
0.8520 USDT |
| 2023-08-21 |
0.8725 USDT |
6,195.5000 GTC |
0.8620 USDT |
0.8620 USDT |
0.8690 USDT |
0.8780 USDT |
| 2023-08-20 |
0.8863 USDT |
3,203.2000 GTC |
0.8880 USDT |
0.8830 USDT |
0.8900 USDT |
0.8900 USDT |
| 2023-08-19 |
0.8722 USDT |
3,770.2000 GTC |
0.8860 USDT |
0.8760 USDT |
0.8820 USDT |
0.8900 USDT |
| 2023-08-18 |
0.8715 USDT |
7,523.9000 GTC |
0.8620 USDT |
0.8460 USDT |
0.8540 USDT |
0.8630 USDT |
| 2023-08-17 |
0.9795 USDT |
43,074.5000 GTC |
0.9800 USDT |
0.7780 USDT |
0.8610 USDT |
0.8550 USDT |
| 2023-08-16 |
1.0507 USDT |
18,921.9000 GTC |
1.0620 USDT |
0.9960 USDT |
1.0230 USDT |
1.0190 USDT |
| 2023-08-15 |
1.1468 USDT |
37,457.6000 GTC |
1.1010 USDT |
0.9910 USDT |
1.0750 USDT |
1.0900 USDT |
| 2023-08-14 |
1.1559 USDT |
16,023.3000 GTC |
1.1530 USDT |
1.1240 USDT |
1.1320 USDT |
1.1330 USDT |
| 2023-08-13 |
1.1514 USDT |
7,012.3000 GTC |
1.1650 USDT |
1.1540 USDT |
1.1670 USDT |
1.1550 USDT |
| 2023-08-12 |
1.1514 USDT |
13,854.3000 GTC |
1.1580 USDT |
1.1520 USDT |
1.1630 USDT |
1.1630 USDT |