Identifier on DigiFinex: gtc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.6259 USDT |
25,810.6000 GTC |
0.6220 USDT |
0.6220 USDT |
0.6260 USDT |
0.6290 USDT |
| 2024-10-02 |
0.6492 USDT |
4,279.3000 GTC |
0.6220 USDT |
0.6180 USDT |
0.6260 USDT |
0.6220 USDT |
| 2024-10-01 |
0.6392 USDT |
68,768.8000 GTC |
0.6440 USDT |
0.6040 USDT |
0.6240 USDT |
0.6240 USDT |
| 2024-09-30 |
0.6651 USDT |
343.0000 GTC |
0.6560 USDT |
0.6520 USDT |
0.6560 USDT |
0.6520 USDT |
| 2024-09-29 |
0.6787 USDT |
19,215.3000 GTC |
0.6810 USDT |
0.6770 USDT |
0.6810 USDT |
0.6770 USDT |
| 2024-09-28 |
0.6752 USDT |
8,661.7000 GTC |
0.6710 USDT |
0.6690 USDT |
0.6740 USDT |
0.6760 USDT |
| 2024-09-27 |
0.6896 USDT |
20,769.9000 GTC |
0.6980 USDT |
0.6870 USDT |
0.6930 USDT |
0.6910 USDT |
| 2024-09-26 |
0.6604 USDT |
39,208.9000 GTC |
0.6640 USDT |
0.6610 USDT |
0.6690 USDT |
0.6710 USDT |
| 2024-09-25 |
0.6597 USDT |
19,811.4000 GTC |
0.6590 USDT |
0.6460 USDT |
0.6500 USDT |
0.6500 USDT |
| 2024-09-24 |
0.6543 USDT |
11,450.2000 GTC |
0.6550 USDT |
0.6530 USDT |
0.6570 USDT |
0.6710 USDT |
| 2024-09-23 |
0.6500 USDT |
21,894.8000 GTC |
0.6500 USDT |
0.6500 USDT |
0.6550 USDT |
0.6540 USDT |
| 2024-09-22 |
0.6443 USDT |
6.9000 GTC |
0.6360 USDT |
0.6360 USDT |
0.6360 USDT |
0.6360 USDT |
| 2024-09-21 |
0.6563 USDT |
8,498.8000 GTC |
0.6660 USDT |
0.6540 USDT |
0.6580 USDT |
0.6580 USDT |
| 2024-09-20 |
0.6556 USDT |
13,242.9000 GTC |
0.6500 USDT |
0.6420 USDT |
0.6460 USDT |
0.6580 USDT |
| 2024-09-19 |
0.6476 USDT |
10,153.9000 GTC |
0.6580 USDT |
0.6440 USDT |
0.6480 USDT |
0.6460 USDT |
| 2024-09-18 |
0.6082 USDT |
18,728.2000 GTC |
0.5980 USDT |
0.5980 USDT |
0.6100 USDT |
0.6140 USDT |
| 2024-09-17 |
0.6036 USDT |
10,918.6000 GTC |
0.6130 USDT |
0.6010 USDT |
0.6070 USDT |
0.6070 USDT |
| 2024-09-16 |
0.5974 USDT |
5,341.1000 GTC |
0.5950 USDT |
0.5950 USDT |
0.5950 USDT |
0.5990 USDT |
| 2024-09-15 |
0.6160 USDT |
15,827.8000 GTC |
0.6170 USDT |
0.5980 USDT |
0.6080 USDT |
0.6000 USDT |
| 2024-09-14 |
0.6229 USDT |
8,794.7000 GTC |
0.6120 USDT |
0.6100 USDT |
0.6120 USDT |
0.6240 USDT |
| 2024-09-13 |
0.6256 USDT |
12,868.8000 GTC |
0.6380 USDT |
0.6340 USDT |
0.6400 USDT |
0.6400 USDT |
| 2024-09-12 |
0.6279 USDT |
10,850.2000 GTC |
0.6250 USDT |
0.6230 USDT |
0.6290 USDT |
0.6290 USDT |
| 2024-09-11 |
0.6168 USDT |
36,271.3000 GTC |
0.6350 USDT |
0.6230 USDT |
0.6310 USDT |
0.6300 USDT |
| 2024-09-10 |
0.6051 USDT |
28,388.0000 GTC |
0.6100 USDT |
0.5970 USDT |
0.6060 USDT |
0.6060 USDT |
| 2024-09-09 |
0.5988 USDT |
27,763.4000 GTC |
0.6000 USDT |
0.5960 USDT |
0.6020 USDT |
0.6060 USDT |
| 2024-09-08 |
0.5923 USDT |
19,455.3000 GTC |
0.5890 USDT |
0.5870 USDT |
0.5950 USDT |
0.6020 USDT |
| 2024-09-07 |
0.5650 USDT |
15,693.1000 GTC |
0.5670 USDT |
0.5620 USDT |
0.5660 USDT |
0.5750 USDT |
| 2024-09-06 |
0.5805 USDT |
45,495.5000 GTC |
0.5820 USDT |
0.5650 USDT |
0.5680 USDT |
0.5810 USDT |
| 2024-09-05 |
0.5910 USDT |
18,138.8000 GTC |
0.5900 USDT |
0.5820 USDT |
0.5860 USDT |
0.5840 USDT |
| 2024-09-04 |
0.5663 USDT |
27,562.9000 GTC |
0.5870 USDT |
0.5860 USDT |
0.5960 USDT |
0.5970 USDT |
| 2024-09-03 |
0.5843 USDT |
28,979.9000 GTC |
0.5780 USDT |
0.5540 USDT |
0.5630 USDT |
0.5610 USDT |
| 2024-09-02 |
0.5849 USDT |
13,221.3000 GTC |
0.5910 USDT |
0.5870 USDT |
0.5920 USDT |
0.5910 USDT |
| 2024-09-01 |
0.5949 USDT |
18,064.1000 GTC |
0.5930 USDT |
0.5890 USDT |
0.5910 USDT |
0.5930 USDT |
| 2024-08-31 |
0.6014 USDT |
10,384.8000 GTC |
0.5960 USDT |
0.5920 USDT |
0.5940 USDT |
0.5940 USDT |
| 2024-08-30 |
0.6088 USDT |
9,895.9000 GTC |
0.5930 USDT |
0.5930 USDT |
0.6010 USDT |
0.6030 USDT |
| 2024-08-29 |
0.6031 USDT |
7,440.0000 GTC |
0.5930 USDT |
0.5890 USDT |
0.5950 USDT |
0.5990 USDT |
| 2024-08-28 |
0.6001 USDT |
33,113.5000 GTC |
0.5930 USDT |
0.5720 USDT |
0.5940 USDT |
0.5990 USDT |
| 2024-08-27 |
0.6482 USDT |
17,388.4000 GTC |
0.6370 USDT |
0.6110 USDT |
0.6300 USDT |
0.6130 USDT |
| 2024-08-26 |
0.6898 USDT |
28,048.9000 GTC |
0.6610 USDT |
0.6490 USDT |
0.6550 USDT |
0.6530 USDT |
| 2024-08-25 |
0.7172 USDT |
8,725.0000 GTC |
0.7100 USDT |
0.7100 USDT |
0.7140 USDT |
0.7170 USDT |
| 2024-08-24 |
0.7334 USDT |
22,403.3000 GTC |
0.7430 USDT |
0.7320 USDT |
0.7430 USDT |
0.7470 USDT |
| 2024-08-23 |
0.7055 USDT |
31,544.4000 GTC |
0.7060 USDT |
0.7060 USDT |
0.7180 USDT |
0.7410 USDT |
| 2024-08-22 |
0.6674 USDT |
27,679.3000 GTC |
0.6840 USDT |
0.6780 USDT |
0.6800 USDT |
0.6820 USDT |
| 2024-08-21 |
0.6312 USDT |
23,138.9000 GTC |
0.6350 USDT |
0.6330 USDT |
0.6430 USDT |
0.6510 USDT |
| 2024-08-20 |
0.6373 USDT |
28,002.2000 GTC |
0.6470 USDT |
0.6190 USDT |
0.6260 USDT |
0.6300 USDT |
| 2024-08-19 |
0.6316 USDT |
16,005.1000 GTC |
0.6270 USDT |
0.6190 USDT |
0.6280 USDT |
0.6340 USDT |
| 2024-08-18 |
0.6184 USDT |
20,285.3000 GTC |
0.6330 USDT |
0.6230 USDT |
0.6250 USDT |
0.6250 USDT |
| 2024-08-17 |
0.5985 USDT |
7,420.6000 GTC |
0.6080 USDT |
0.6000 USDT |
0.6020 USDT |
0.6040 USDT |
| 2024-08-16 |
0.5951 USDT |
26,969.0000 GTC |
0.5750 USDT |
0.5670 USDT |
0.5830 USDT |
0.5850 USDT |
| 2024-08-15 |
0.6175 USDT |
41,361.2000 GTC |
0.6160 USDT |
0.5930 USDT |
0.5990 USDT |
0.6010 USDT |