Identifier on DigiFinex: gtc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-15 |
1.6225 USDT |
4,216.8000 GTC |
1.6410 USDT |
1.6200 USDT |
1.6450 USDT |
1.6380 USDT |
| 2022-10-14 |
1.6346 USDT |
3,139.8000 GTC |
1.5990 USDT |
1.5770 USDT |
1.5830 USDT |
1.5770 USDT |
| 2022-10-13 |
1.5473 USDT |
1,834.5000 GTC |
1.5990 USDT |
1.5990 USDT |
1.6090 USDT |
1.6160 USDT |
| 2022-10-12 |
1.6850 USDT |
3,776.7000 GTC |
1.6800 USDT |
1.6640 USDT |
1.6770 USDT |
1.6780 USDT |
| 2022-10-11 |
1.6871 USDT |
2,005.1000 GTC |
1.6850 USDT |
1.6810 USDT |
1.6890 USDT |
1.6830 USDT |
| 2022-10-10 |
1.7805 USDT |
3,478.5000 GTC |
1.7700 USDT |
1.7380 USDT |
1.7510 USDT |
1.7480 USDT |
| 2022-10-09 |
1.8004 USDT |
5,110.1000 GTC |
1.8080 USDT |
1.7770 USDT |
1.7890 USDT |
1.7830 USDT |
| 2022-10-08 |
1.8236 USDT |
809.6000 GTC |
1.8170 USDT |
1.8040 USDT |
1.8080 USDT |
1.8070 USDT |
| 2022-10-07 |
1.8194 USDT |
1,768.0000 GTC |
1.8050 USDT |
1.7970 USDT |
1.8080 USDT |
1.8170 USDT |
| 2022-10-06 |
1.8576 USDT |
1,458.7000 GTC |
1.8280 USDT |
1.8060 USDT |
1.8190 USDT |
1.8170 USDT |
| 2022-10-05 |
1.8354 USDT |
2,595.5000 GTC |
1.8320 USDT |
1.8250 USDT |
1.8270 USDT |
1.8250 USDT |
| 2022-10-04 |
1.8653 USDT |
3,360.5000 GTC |
1.8710 USDT |
1.8620 USDT |
1.8670 USDT |
1.8630 USDT |
| 2022-10-03 |
1.8235 USDT |
4,818.8000 GTC |
1.8320 USDT |
1.8210 USDT |
1.8340 USDT |
1.8580 USDT |
| 2022-10-02 |
1.8024 USDT |
2,642.5000 GTC |
1.7900 USDT |
1.7760 USDT |
1.7920 USDT |
1.7840 USDT |
| 2022-10-01 |
1.8331 USDT |
5,880.3000 GTC |
1.8260 USDT |
1.8110 USDT |
1.8320 USDT |
1.8460 USDT |
| 2022-09-30 |
1.8214 USDT |
2,941.8000 GTC |
1.8010 USDT |
1.7890 USDT |
1.8040 USDT |
1.8090 USDT |
| 2022-09-29 |
1.7642 USDT |
2,860.3000 GTC |
1.7750 USDT |
1.7710 USDT |
1.7820 USDT |
1.7860 USDT |
| 2022-09-28 |
1.7341 USDT |
4,627.3000 GTC |
1.7610 USDT |
1.7540 USDT |
1.7690 USDT |
1.7640 USDT |
| 2022-09-27 |
1.8128 USDT |
7,858.0000 GTC |
1.7640 USDT |
1.7440 USDT |
1.7680 USDT |
1.7720 USDT |
| 2022-09-26 |
1.7384 USDT |
1,873.2000 GTC |
1.7530 USDT |
1.7530 USDT |
1.7620 USDT |
1.7600 USDT |
| 2022-09-25 |
1.7860 USDT |
4,961.5000 GTC |
1.7700 USDT |
1.7470 USDT |
1.7590 USDT |
1.7530 USDT |
| 2022-09-24 |
1.8712 USDT |
3,690.5000 GTC |
1.8560 USDT |
1.8130 USDT |
1.8280 USDT |
1.8220 USDT |
| 2022-09-23 |
1.8958 USDT |
14,218.7000 GTC |
1.8350 USDT |
1.7910 USDT |
1.8320 USDT |
1.8490 USDT |
| 2022-09-22 |
1.8468 USDT |
12,259.7000 GTC |
1.8630 USDT |
1.8510 USDT |
1.8720 USDT |
1.8730 USDT |
| 2022-09-21 |
1.8302 USDT |
29,565.8000 GTC |
1.8200 USDT |
1.7950 USDT |
1.8320 USDT |
1.8000 USDT |
| 2022-09-20 |
1.8417 USDT |
9,178.9000 GTC |
1.8560 USDT |
1.8010 USDT |
1.8260 USDT |
1.8150 USDT |
| 2022-09-19 |
1.7947 USDT |
7,617.4000 GTC |
1.8640 USDT |
1.8290 USDT |
1.8640 USDT |
1.8800 USDT |
| 2022-09-18 |
1.8823 USDT |
20,292.2000 GTC |
1.9080 USDT |
1.7200 USDT |
1.8870 USDT |
1.7800 USDT |
| 2022-09-17 |
1.9610 USDT |
1,522.2000 GTC |
1.9520 USDT |
1.9520 USDT |
1.9650 USDT |
1.9810 USDT |
| 2022-09-16 |
1.9027 USDT |
8,974.1000 GTC |
1.8670 USDT |
1.8570 USDT |
1.8820 USDT |
1.9210 USDT |
| 2022-09-15 |
1.9677 USDT |
2,302.1000 GTC |
1.9670 USDT |
1.9480 USDT |
1.9670 USDT |
1.9580 USDT |
| 2022-09-14 |
2.0172 USDT |
5,565.9000 GTC |
1.9980 USDT |
1.9920 USDT |
2.0160 USDT |
2.0420 USDT |
| 2022-09-13 |
2.1189 USDT |
12,041.0000 GTC |
2.0630 USDT |
2.0020 USDT |
2.0490 USDT |
2.0480 USDT |
| 2022-09-12 |
2.3106 USDT |
12,890.3000 GTC |
2.2130 USDT |
2.1700 USDT |
2.1870 USDT |
2.1760 USDT |
| 2022-09-11 |
2.3858 USDT |
9,197.5000 GTC |
2.3950 USDT |
2.3290 USDT |
2.3590 USDT |
2.3420 USDT |
| 2022-09-10 |
2.3745 USDT |
10,898.9000 GTC |
2.3380 USDT |
2.2960 USDT |
2.3120 USDT |
2.3030 USDT |
| 2022-09-09 |
2.3817 USDT |
6,460.9000 GTC |
2.3380 USDT |
2.3320 USDT |
2.3470 USDT |
2.3450 USDT |
| 2022-09-08 |
2.3148 USDT |
7,148.7000 GTC |
2.2780 USDT |
2.2420 USDT |
2.2580 USDT |
2.2580 USDT |
| 2022-09-07 |
2.2315 USDT |
20,837.2000 GTC |
2.3400 USDT |
2.3090 USDT |
2.3400 USDT |
2.4080 USDT |
| 2022-09-06 |
2.3143 USDT |
36,904.7000 GTC |
2.4110 USDT |
2.1330 USDT |
2.1760 USDT |
2.1580 USDT |
| 2022-09-05 |
2.2941 USDT |
9,460.3000 GTC |
2.3010 USDT |
2.2790 USDT |
2.3040 USDT |
2.3160 USDT |
| 2022-09-04 |
2.2910 USDT |
2,695.8000 GTC |
2.2780 USDT |
2.2720 USDT |
2.2850 USDT |
2.2960 USDT |
| 2022-09-03 |
2.2481 USDT |
4,207.5000 GTC |
2.2840 USDT |
2.2380 USDT |
2.2560 USDT |
2.2530 USDT |
| 2022-09-02 |
2.2127 USDT |
8,203.7000 GTC |
2.1940 USDT |
2.1470 USDT |
2.1720 USDT |
2.1930 USDT |
| 2022-09-01 |
2.2148 USDT |
11,748.6000 GTC |
2.2480 USDT |
2.2400 USDT |
2.2750 USDT |
2.2830 USDT |
| 2022-08-31 |
2.1954 USDT |
10,926.9000 GTC |
2.1690 USDT |
2.1520 USDT |
2.1850 USDT |
2.1930 USDT |
| 2022-08-30 |
2.1040 USDT |
5,601.7000 GTC |
2.0400 USDT |
2.0380 USDT |
2.0890 USDT |
2.1050 USDT |
| 2022-08-29 |
2.0210 USDT |
2,504.3000 GTC |
2.1080 USDT |
2.0940 USDT |
2.1080 USDT |
2.1280 USDT |
| 2022-08-28 |
2.0886 USDT |
4,955.2000 GTC |
2.0830 USDT |
2.0090 USDT |
2.0380 USDT |
2.0090 USDT |
| 2022-08-27 |
2.1598 USDT |
9,289.7000 GTC |
2.1200 USDT |
2.0650 USDT |
2.1020 USDT |
2.1020 USDT |