Identifier on DigiFinex: gtc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
1.1163 USDT |
3,608.1000 GTC |
1.0980 USDT |
1.0870 USDT |
1.0960 USDT |
1.0960 USDT |
| 2023-06-21 |
1.0744 USDT |
9,364.2000 GTC |
1.1010 USDT |
1.0930 USDT |
1.1060 USDT |
1.1220 USDT |
| 2023-06-20 |
0.9705 USDT |
6,915.6000 GTC |
0.9550 USDT |
0.9550 USDT |
0.9770 USDT |
1.0050 USDT |
| 2023-06-19 |
0.9579 USDT |
1,554.4000 GTC |
0.9700 USDT |
0.9650 USDT |
0.9700 USDT |
0.9710 USDT |
| 2023-06-18 |
0.9752 USDT |
2,190.5000 GTC |
0.9840 USDT |
0.9600 USDT |
0.9720 USDT |
0.9730 USDT |
| 2023-06-17 |
0.9967 USDT |
4,205.3000 GTC |
0.9750 USDT |
0.9700 USDT |
0.9780 USDT |
0.9850 USDT |
| 2023-06-16 |
0.9445 USDT |
4,443.8000 GTC |
0.9340 USDT |
0.9340 USDT |
0.9420 USDT |
0.9640 USDT |
| 2023-06-15 |
0.9607 USDT |
2,672.1000 GTC |
0.9690 USDT |
0.9630 USDT |
0.9660 USDT |
0.9630 USDT |
| 2023-06-14 |
0.9818 USDT |
9,588.1000 GTC |
0.9950 USDT |
0.9360 USDT |
0.9560 USDT |
0.9470 USDT |
| 2023-06-13 |
0.9565 USDT |
2,412.2000 GTC |
0.9600 USDT |
0.9560 USDT |
0.9660 USDT |
0.9860 USDT |
| 2023-06-12 |
0.9131 USDT |
4,789.7000 GTC |
0.9210 USDT |
0.9190 USDT |
0.9220 USDT |
0.9490 USDT |
| 2023-06-11 |
0.8859 USDT |
2,605.4000 GTC |
0.8960 USDT |
0.8960 USDT |
0.9010 USDT |
0.9010 USDT |
| 2023-06-10 |
0.9055 USDT |
4,535.7000 GTC |
0.8980 USDT |
0.8770 USDT |
0.8860 USDT |
0.8920 USDT |
| 2023-06-09 |
1.1258 USDT |
2,069.4000 GTC |
1.1390 USDT |
1.1150 USDT |
1.1280 USDT |
1.1370 USDT |
| 2023-06-08 |
1.1268 USDT |
741.8000 GTC |
1.1380 USDT |
1.1310 USDT |
1.1350 USDT |
1.1310 USDT |
| 2023-06-07 |
1.1591 USDT |
1,965.3000 GTC |
1.1260 USDT |
1.1110 USDT |
1.1190 USDT |
1.1200 USDT |
| 2023-06-06 |
1.1766 USDT |
2,179.0000 GTC |
1.2120 USDT |
1.2120 USDT |
1.2200 USDT |
1.2160 USDT |
| 2023-06-05 |
1.2445 USDT |
4,510.9000 GTC |
1.2000 USDT |
1.1750 USDT |
1.1890 USDT |
1.1780 USDT |
| 2023-06-04 |
1.3612 USDT |
3,397.9000 GTC |
1.3520 USDT |
1.3490 USDT |
1.3530 USDT |
1.3750 USDT |
| 2023-06-03 |
1.3571 USDT |
1,219.6000 GTC |
1.3480 USDT |
1.3380 USDT |
1.3450 USDT |
1.3510 USDT |
| 2023-06-02 |
1.3653 USDT |
1,179.3000 GTC |
1.3680 USDT |
1.3680 USDT |
1.3730 USDT |
1.3760 USDT |
| 2023-06-01 |
1.3562 USDT |
1,321.1000 GTC |
1.3670 USDT |
1.3500 USDT |
1.3590 USDT |
1.3560 USDT |
| 2023-05-31 |
1.3660 USDT |
1,207.9000 GTC |
1.3450 USDT |
1.3340 USDT |
1.3410 USDT |
1.3440 USDT |
| 2023-05-30 |
1.4248 USDT |
1,429.8000 GTC |
1.4110 USDT |
1.4040 USDT |
1.4130 USDT |
1.4110 USDT |
| 2023-05-29 |
1.4464 USDT |
1,305.8000 GTC |
1.4420 USDT |
1.4350 USDT |
1.4390 USDT |
1.4390 USDT |
| 2023-05-28 |
1.4480 USDT |
8,755.5000 GTC |
1.4460 USDT |
1.4340 USDT |
1.4420 USDT |
1.4770 USDT |
| 2023-05-27 |
1.4129 USDT |
2,084.4000 GTC |
1.4140 USDT |
1.4130 USDT |
1.4190 USDT |
1.4190 USDT |
| 2023-05-26 |
1.3963 USDT |
973.9000 GTC |
1.3960 USDT |
1.3890 USDT |
1.3980 USDT |
1.4020 USDT |
| 2023-05-25 |
1.3986 USDT |
2,032.7000 GTC |
1.3890 USDT |
1.3880 USDT |
1.3940 USDT |
1.3930 USDT |
| 2023-05-24 |
1.3979 USDT |
2,267.4000 GTC |
1.3650 USDT |
1.3620 USDT |
1.3700 USDT |
1.3950 USDT |
| 2023-05-23 |
1.4343 USDT |
4,337.0000 GTC |
1.4410 USDT |
1.4260 USDT |
1.4330 USDT |
1.4370 USDT |
| 2023-05-22 |
1.4014 USDT |
1,877.2000 GTC |
1.4120 USDT |
1.4080 USDT |
1.4140 USDT |
1.4130 USDT |
| 2023-05-21 |
1.4252 USDT |
1,551.9000 GTC |
1.4130 USDT |
1.3960 USDT |
1.4080 USDT |
1.4120 USDT |
| 2023-05-20 |
1.4279 USDT |
2,225.9000 GTC |
1.4390 USDT |
1.4310 USDT |
1.4410 USDT |
1.4420 USDT |
| 2023-05-19 |
1.4101 USDT |
2,789.1000 GTC |
1.4330 USDT |
1.4240 USDT |
1.4350 USDT |
1.4370 USDT |
| 2023-05-18 |
1.4035 USDT |
3,134.9000 GTC |
1.3780 USDT |
1.3710 USDT |
1.3780 USDT |
1.4000 USDT |
| 2023-05-17 |
1.4046 USDT |
3,590.0000 GTC |
1.4250 USDT |
1.4250 USDT |
1.4500 USDT |
1.4470 USDT |
| 2023-05-16 |
1.3657 USDT |
6,647.8000 GTC |
1.3780 USDT |
1.3640 USDT |
1.3740 USDT |
1.3900 USDT |
| 2023-05-15 |
1.3693 USDT |
2,546.5000 GTC |
1.3680 USDT |
1.3620 USDT |
1.3680 USDT |
1.3750 USDT |
| 2023-05-14 |
1.3574 USDT |
2,120.1000 GTC |
1.3550 USDT |
1.3420 USDT |
1.3490 USDT |
1.3680 USDT |
| 2023-05-13 |
1.3656 USDT |
1,870.3000 GTC |
1.3600 USDT |
1.3580 USDT |
1.3670 USDT |
1.3660 USDT |
| 2023-05-12 |
1.3451 USDT |
5,678.1000 GTC |
1.3500 USDT |
1.3210 USDT |
1.3550 USDT |
1.3760 USDT |
| 2023-05-11 |
1.3578 USDT |
4,401.1000 GTC |
1.3220 USDT |
1.3060 USDT |
1.3220 USDT |
1.3390 USDT |
| 2023-05-10 |
1.3487 USDT |
12,402.8000 GTC |
1.3440 USDT |
1.3420 USDT |
1.3740 USDT |
1.4060 USDT |
| 2023-05-09 |
1.3913 USDT |
9,254.4000 GTC |
1.3660 USDT |
1.3520 USDT |
1.3650 USDT |
1.3570 USDT |
| 2023-05-08 |
1.5204 USDT |
16,296.2000 GTC |
1.5150 USDT |
1.4030 USDT |
1.4440 USDT |
1.4440 USDT |
| 2023-05-07 |
1.6372 USDT |
9,093.3000 GTC |
1.6330 USDT |
1.5920 USDT |
1.6060 USDT |
1.6150 USDT |
| 2023-05-06 |
1.7499 USDT |
12,935.6000 GTC |
1.6570 USDT |
1.6340 USDT |
1.6490 USDT |
1.6440 USDT |
| 2023-05-05 |
1.8457 USDT |
9,140.1000 GTC |
1.8900 USDT |
1.8740 USDT |
1.8830 USDT |
1.8770 USDT |
| 2023-05-04 |
1.7826 USDT |
4,152.5000 GTC |
1.7860 USDT |
1.7720 USDT |
1.7830 USDT |
1.7820 USDT |