Identifier on DigiFinex: gtc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-03 |
1.7420 USDT |
4,595.8000 GTC |
1.7410 USDT |
1.7320 USDT |
1.7550 USDT |
1.7640 USDT |
| 2023-05-02 |
1.7272 USDT |
9,821.8000 GTC |
1.7490 USDT |
1.7200 USDT |
1.7300 USDT |
1.7280 USDT |
| 2023-05-01 |
1.6658 USDT |
5,027.2000 GTC |
1.6470 USDT |
1.6210 USDT |
1.6480 USDT |
1.6650 USDT |
| 2023-04-30 |
1.6884 USDT |
4,958.2000 GTC |
1.6960 USDT |
1.6510 USDT |
1.6730 USDT |
1.6890 USDT |
| 2023-04-29 |
1.7017 USDT |
3,613.3000 GTC |
1.7170 USDT |
1.7100 USDT |
1.7160 USDT |
1.7110 USDT |
| 2023-04-28 |
1.6369 USDT |
1,979.5000 GTC |
1.6340 USDT |
1.6340 USDT |
1.6460 USDT |
1.6510 USDT |
| 2023-04-27 |
1.6539 USDT |
4,608.8000 GTC |
1.6560 USDT |
1.6530 USDT |
1.6650 USDT |
1.6630 USDT |
| 2023-04-26 |
1.6602 USDT |
17,357.9000 GTC |
1.7250 USDT |
1.5700 USDT |
1.6310 USDT |
1.6390 USDT |
| 2023-04-25 |
1.5958 USDT |
3,946.1000 GTC |
1.5610 USDT |
1.5560 USDT |
1.5770 USDT |
1.6410 USDT |
| 2023-04-24 |
1.5915 USDT |
1,368.3000 GTC |
1.5980 USDT |
1.5930 USDT |
1.6000 USDT |
1.6030 USDT |
| 2023-04-23 |
1.5874 USDT |
6,221.9000 GTC |
1.5850 USDT |
1.5450 USDT |
1.5740 USDT |
1.5850 USDT |
| 2023-04-22 |
1.5640 USDT |
2,425.3000 GTC |
1.5850 USDT |
1.5770 USDT |
1.5900 USDT |
1.5950 USDT |
| 2023-04-21 |
1.6042 USDT |
11,478.1000 GTC |
1.5970 USDT |
1.5120 USDT |
1.5510 USDT |
1.5280 USDT |
| 2023-04-20 |
1.6877 USDT |
11,492.7000 GTC |
1.6850 USDT |
1.6070 USDT |
1.6250 USDT |
1.6200 USDT |
| 2023-04-19 |
1.7868 USDT |
12,794.0000 GTC |
1.7130 USDT |
1.6910 USDT |
1.7060 USDT |
1.6990 USDT |
| 2023-04-18 |
1.9040 USDT |
2,945.9000 GTC |
1.8990 USDT |
1.8920 USDT |
1.9040 USDT |
1.9080 USDT |
| 2023-04-17 |
1.9009 USDT |
4,155.7000 GTC |
1.8860 USDT |
1.8730 USDT |
1.8920 USDT |
1.8880 USDT |
| 2023-04-16 |
1.9043 USDT |
5,343.0000 GTC |
1.9160 USDT |
1.9040 USDT |
1.9230 USDT |
1.9230 USDT |
| 2023-04-15 |
1.9301 USDT |
2,212.4000 GTC |
1.9270 USDT |
1.9050 USDT |
1.9200 USDT |
1.9240 USDT |
| 2023-04-14 |
1.9025 USDT |
11,155.4000 GTC |
1.8650 USDT |
1.8570 USDT |
1.8730 USDT |
1.9150 USDT |
| 2023-04-13 |
1.8645 USDT |
4,845.9000 GTC |
1.8790 USDT |
1.8680 USDT |
1.8790 USDT |
1.8890 USDT |
| 2023-04-12 |
1.8109 USDT |
5,229.2000 GTC |
1.8210 USDT |
1.8090 USDT |
1.8220 USDT |
1.8460 USDT |
| 2023-04-11 |
1.8529 USDT |
4,522.5000 GTC |
1.8510 USDT |
1.8360 USDT |
1.8570 USDT |
1.8550 USDT |
| 2023-04-10 |
1.8212 USDT |
2,061.8000 GTC |
1.8460 USDT |
1.8280 USDT |
1.8410 USDT |
1.8470 USDT |
| 2023-04-09 |
1.7874 USDT |
2,153.7000 GTC |
1.7920 USDT |
1.7890 USDT |
1.8080 USDT |
1.8140 USDT |
| 2023-04-08 |
1.7903 USDT |
2,537.3000 GTC |
1.7750 USDT |
1.7690 USDT |
1.7740 USDT |
1.7730 USDT |
| 2023-04-07 |
1.7930 USDT |
1,348.1000 GTC |
1.7970 USDT |
1.7770 USDT |
1.7820 USDT |
1.7820 USDT |
| 2023-04-06 |
1.8091 USDT |
1,641.8000 GTC |
1.8210 USDT |
1.7990 USDT |
1.8030 USDT |
1.8030 USDT |
| 2023-04-05 |
1.8239 USDT |
2,668.7000 GTC |
1.7980 USDT |
1.7710 USDT |
1.7960 USDT |
1.8120 USDT |
| 2023-04-04 |
1.7952 USDT |
1,528.2000 GTC |
1.8060 USDT |
1.8020 USDT |
1.8150 USDT |
1.8140 USDT |