Identifier on DigiFinex: gtc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-11 |
1.1475 USDT |
7,056.1000 GTC |
1.1270 USDT |
1.1150 USDT |
1.1240 USDT |
1.1200 USDT |
| 2023-08-10 |
1.0828 USDT |
3,179.3000 GTC |
1.0790 USDT |
1.0730 USDT |
1.0770 USDT |
1.0770 USDT |
| 2023-08-09 |
1.0899 USDT |
16,812.4000 GTC |
1.0850 USDT |
1.0800 USDT |
1.0890 USDT |
1.0850 USDT |
| 2023-08-08 |
1.0611 USDT |
50,949.0000 GTC |
1.0530 USDT |
1.0380 USDT |
1.0560 USDT |
1.0630 USDT |
| 2023-08-07 |
1.1307 USDT |
40,188.5000 GTC |
1.0270 USDT |
1.0120 USDT |
1.0280 USDT |
1.0290 USDT |
| 2023-08-06 |
1.2805 USDT |
89,955.8000 GTC |
1.2370 USDT |
1.1770 USDT |
1.2050 USDT |
1.1950 USDT |
| 2023-08-05 |
0.9954 USDT |
1,962.7000 GTC |
1.0080 USDT |
1.0050 USDT |
1.0080 USDT |
1.0080 USDT |
| 2023-08-04 |
0.9965 USDT |
2,752.6000 GTC |
1.0070 USDT |
0.9860 USDT |
0.9940 USDT |
0.9900 USDT |
| 2023-08-03 |
0.9941 USDT |
1,291.4000 GTC |
0.9980 USDT |
0.9960 USDT |
1.0000 USDT |
1.0000 USDT |
| 2023-08-02 |
0.9990 USDT |
2,757.5000 GTC |
0.9890 USDT |
0.9850 USDT |
0.9980 USDT |
1.0010 USDT |
| 2023-08-01 |
0.9910 USDT |
1,388.3000 GTC |
1.0060 USDT |
0.9980 USDT |
1.0020 USDT |
1.0070 USDT |
| 2023-07-31 |
0.9966 USDT |
4,089.5000 GTC |
0.9950 USDT |
0.9760 USDT |
0.9850 USDT |
0.9850 USDT |
| 2023-07-30 |
0.9976 USDT |
3,666.1000 GTC |
1.0030 USDT |
0.9630 USDT |
0.9890 USDT |
0.9890 USDT |
| 2023-07-29 |
1.0144 USDT |
2,518.2000 GTC |
1.0110 USDT |
1.0050 USDT |
1.0100 USDT |
1.0120 USDT |
| 2023-07-28 |
1.0247 USDT |
4,571.0000 GTC |
1.0180 USDT |
1.0120 USDT |
1.0180 USDT |
1.0210 USDT |
| 2023-07-27 |
0.9827 USDT |
2,811.9000 GTC |
0.9760 USDT |
0.9690 USDT |
0.9770 USDT |
0.9850 USDT |
| 2023-07-26 |
0.9412 USDT |
4,564.5000 GTC |
0.9520 USDT |
0.9450 USDT |
0.9560 USDT |
0.9720 USDT |
| 2023-07-25 |
0.9681 USDT |
6,207.2000 GTC |
0.9340 USDT |
0.9320 USDT |
0.9370 USDT |
0.9390 USDT |
| 2023-07-24 |
1.0465 USDT |
1,614.2000 GTC |
1.0210 USDT |
1.0130 USDT |
1.0210 USDT |
1.0240 USDT |
| 2023-07-23 |
1.0802 USDT |
1,775.2000 GTC |
1.0880 USDT |
1.0850 USDT |
1.0940 USDT |
1.0920 USDT |
| 2023-07-22 |
1.0742 USDT |
2,499.5000 GTC |
1.0670 USDT |
1.0630 USDT |
1.0690 USDT |
1.0860 USDT |
| 2023-07-21 |
1.0733 USDT |
2,635.1000 GTC |
1.0800 USDT |
1.0700 USDT |
1.0780 USDT |
1.0780 USDT |
| 2023-07-20 |
1.0587 USDT |
2,259.1000 GTC |
1.0340 USDT |
1.0260 USDT |
1.0340 USDT |
1.0510 USDT |
| 2023-07-19 |
1.0652 USDT |
2,030.8000 GTC |
1.0750 USDT |
1.0550 USDT |
1.0580 USDT |
1.0560 USDT |
| 2023-07-18 |
1.0458 USDT |
3,356.7000 GTC |
1.0380 USDT |
1.0250 USDT |
1.0320 USDT |
1.0400 USDT |
| 2023-07-17 |
1.0599 USDT |
2,718.0000 GTC |
1.0480 USDT |
1.0400 USDT |
1.0510 USDT |
1.0690 USDT |
| 2023-07-16 |
1.0369 USDT |
5,113.5000 GTC |
1.0350 USDT |
1.0170 USDT |
1.0270 USDT |
1.0310 USDT |
| 2023-07-15 |
1.0738 USDT |
1,651.1000 GTC |
1.0490 USDT |
1.0470 USDT |
1.0540 USDT |
1.0630 USDT |
| 2023-07-14 |
1.0627 USDT |
5,449.6000 GTC |
1.0300 USDT |
1.0240 USDT |
1.0490 USDT |
1.0550 USDT |
| 2023-07-13 |
0.9955 USDT |
18,873.8000 GTC |
1.0150 USDT |
1.0140 USDT |
1.0480 USDT |
1.0510 USDT |
| 2023-07-12 |
0.9359 USDT |
4,780.9000 GTC |
0.9390 USDT |
0.9170 USDT |
0.9310 USDT |
0.9340 USDT |
| 2023-07-11 |
0.9370 USDT |
2,802.3000 GTC |
0.9290 USDT |
0.9240 USDT |
0.9290 USDT |
0.9430 USDT |
| 2023-07-10 |
0.9078 USDT |
6,505.3000 GTC |
0.9240 USDT |
0.9210 USDT |
0.9310 USDT |
0.9300 USDT |
| 2023-07-09 |
0.9059 USDT |
6,225.5000 GTC |
0.9050 USDT |
0.8890 USDT |
0.8900 USDT |
0.8890 USDT |
| 2023-07-08 |
0.9571 USDT |
9,904.6000 GTC |
0.9440 USDT |
0.9060 USDT |
0.9150 USDT |
0.9080 USDT |
| 2023-07-07 |
1.0095 USDT |
2,605.8000 GTC |
0.9800 USDT |
0.9790 USDT |
0.9810 USDT |
0.9800 USDT |
| 2023-07-06 |
1.0930 USDT |
3,488.4000 GTC |
1.0740 USDT |
1.0310 USDT |
1.0400 USDT |
1.0310 USDT |
| 2023-07-05 |
1.1391 USDT |
3,824.6000 GTC |
1.1070 USDT |
1.0900 USDT |
1.0990 USDT |
1.0930 USDT |
| 2023-07-04 |
1.1723 USDT |
1,931.2000 GTC |
1.1660 USDT |
1.1520 USDT |
1.1660 USDT |
1.1770 USDT |
| 2023-07-03 |
1.1586 USDT |
4,799.7000 GTC |
1.1800 USDT |
1.1730 USDT |
1.1870 USDT |
1.1860 USDT |
| 2023-07-02 |
1.1222 USDT |
2,818.4000 GTC |
1.1190 USDT |
1.0960 USDT |
1.1050 USDT |
1.1250 USDT |
| 2023-07-01 |
1.1429 USDT |
2,033.1000 GTC |
1.1380 USDT |
1.1250 USDT |
1.1350 USDT |
1.1350 USDT |
| 2023-06-30 |
1.1247 USDT |
3,298.1000 GTC |
1.1370 USDT |
1.1290 USDT |
1.1360 USDT |
1.1480 USDT |
| 2023-06-29 |
1.0937 USDT |
1,216.6000 GTC |
1.0980 USDT |
1.0910 USDT |
1.0960 USDT |
1.0990 USDT |
| 2023-06-28 |
1.0855 USDT |
6,680.6000 GTC |
1.0980 USDT |
1.0270 USDT |
1.0560 USDT |
1.0590 USDT |
| 2023-06-27 |
1.1404 USDT |
1,680.7000 GTC |
1.1450 USDT |
1.1410 USDT |
1.1480 USDT |
1.1480 USDT |
| 2023-06-26 |
1.1401 USDT |
2,413.6000 GTC |
1.1330 USDT |
1.1310 USDT |
1.1410 USDT |
1.1380 USDT |
| 2023-06-25 |
1.1563 USDT |
4,132.2000 GTC |
1.1470 USDT |
1.1400 USDT |
1.1520 USDT |
1.1450 USDT |
| 2023-06-24 |
1.1318 USDT |
3,360.3000 GTC |
1.1240 USDT |
1.1230 USDT |
1.1310 USDT |
1.1330 USDT |
| 2023-06-23 |
1.1140 USDT |
2,922.8000 GTC |
1.1460 USDT |
1.1230 USDT |
1.1270 USDT |
1.1240 USDT |