Identifier on DigiFinex: gtc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.6572 USDT |
10,024.1000 GTC |
0.6470 USDT |
0.6390 USDT |
0.6410 USDT |
0.6390 USDT |
| 2024-08-13 |
0.6475 USDT |
19,182.6000 GTC |
0.6460 USDT |
0.6380 USDT |
0.6460 USDT |
0.6590 USDT |
| 2024-08-12 |
0.6413 USDT |
17,164.4000 GTC |
0.6610 USDT |
0.6380 USDT |
0.6460 USDT |
0.6440 USDT |
| 2024-08-11 |
0.6490 USDT |
14,140.1000 GTC |
0.6330 USDT |
0.6130 USDT |
0.6190 USDT |
0.6170 USDT |
| 2024-08-10 |
0.6543 USDT |
24,312.8000 GTC |
0.6520 USDT |
0.6480 USDT |
0.6520 USDT |
0.6730 USDT |
| 2024-08-09 |
0.6482 USDT |
14,852.0000 GTC |
0.6270 USDT |
0.6250 USDT |
0.6320 USDT |
0.6290 USDT |
| 2024-08-08 |
0.6378 USDT |
31,308.6000 GTC |
0.6350 USDT |
0.6350 USDT |
0.6480 USDT |
0.6550 USDT |
| 2024-08-07 |
0.6261 USDT |
21,035.0000 GTC |
0.6120 USDT |
0.5950 USDT |
0.6090 USDT |
0.6030 USDT |
| 2024-08-06 |
0.6362 USDT |
20,628.6000 GTC |
0.6480 USDT |
0.6380 USDT |
0.6460 USDT |
0.6440 USDT |
| 2024-08-05 |
0.5985 USDT |
107,277.7000 GTC |
0.5660 USDT |
0.5570 USDT |
0.6120 USDT |
0.6070 USDT |
| 2024-08-04 |
0.6679 USDT |
36,826.1000 GTC |
0.6570 USDT |
0.6110 USDT |
0.6360 USDT |
0.6540 USDT |
| 2024-08-03 |
0.7016 USDT |
26,899.9000 GTC |
0.7030 USDT |
0.6810 USDT |
0.6890 USDT |
0.6810 USDT |
| 2024-08-02 |
0.7381 USDT |
44,712.6000 GTC |
0.7520 USDT |
0.6990 USDT |
0.7120 USDT |
0.7110 USDT |
| 2024-08-01 |
0.7932 USDT |
2,776.2000 GTC |
0.7470 USDT |
0.7390 USDT |
0.7470 USDT |
0.7410 USDT |
| 2024-07-31 |
0.8385 USDT |
22,098.4000 GTC |
0.8460 USDT |
0.8270 USDT |
0.8390 USDT |
0.8420 USDT |
| 2024-07-30 |
0.8881 USDT |
26,074.1000 GTC |
0.8930 USDT |
0.8240 USDT |
0.8320 USDT |
0.8300 USDT |
| 2024-07-29 |
0.8680 USDT |
8,319.1000 GTC |
0.8780 USDT |
0.8670 USDT |
0.8790 USDT |
0.8670 USDT |
| 2024-07-28 |
0.8912 USDT |
35,084.1000 GTC |
0.8620 USDT |
0.8490 USDT |
0.8610 USDT |
0.8660 USDT |
| 2024-07-27 |
0.9548 USDT |
20,834.5000 GTC |
0.9430 USDT |
0.9090 USDT |
0.9300 USDT |
0.9440 USDT |
| 2024-07-26 |
0.9639 USDT |
8,694.0000 GTC |
0.9590 USDT |
0.9560 USDT |
0.9600 USDT |
0.9670 USDT |
| 2024-07-25 |
0.9244 USDT |
53,273.6000 GTC |
0.8990 USDT |
0.8970 USDT |
0.9290 USDT |
0.9360 USDT |
| 2024-07-24 |
0.9272 USDT |
11,747.8000 GTC |
0.9300 USDT |
0.9150 USDT |
0.9320 USDT |
0.9240 USDT |
| 2024-07-23 |
0.8701 USDT |
18,259.7000 GTC |
0.8470 USDT |
0.8460 USDT |
0.8660 USDT |
0.8820 USDT |
| 2024-07-22 |
0.8999 USDT |
11,326.2000 GTC |
0.8850 USDT |
0.8660 USDT |
0.8810 USDT |
0.8680 USDT |
| 2024-07-21 |
0.9191 USDT |
23,745.4000 GTC |
0.9140 USDT |
0.8860 USDT |
0.9200 USDT |
0.9330 USDT |
| 2024-07-20 |
0.9028 USDT |
37,053.0000 GTC |
0.8790 USDT |
0.8790 USDT |
0.8940 USDT |
0.9300 USDT |
| 2024-07-19 |
0.8631 USDT |
11,727.5000 GTC |
0.8830 USDT |
0.8700 USDT |
0.8780 USDT |
0.8760 USDT |
| 2024-07-18 |
0.8724 USDT |
24,384.2000 GTC |
0.8930 USDT |
0.8370 USDT |
0.8470 USDT |
0.8430 USDT |
| 2024-07-17 |
0.8942 USDT |
17,071.4000 GTC |
0.8880 USDT |
0.8660 USDT |
0.8780 USDT |
0.8780 USDT |
| 2024-07-16 |
0.8912 USDT |
15,134.4000 GTC |
0.8650 USDT |
0.8650 USDT |
0.8830 USDT |
0.8850 USDT |
| 2024-07-15 |
0.8601 USDT |
12,468.1000 GTC |
0.8490 USDT |
0.8490 USDT |
0.8570 USDT |
0.8850 USDT |
| 2024-07-14 |
0.8289 USDT |
5,532.1000 GTC |
0.8280 USDT |
0.8250 USDT |
0.8270 USDT |
0.8340 USDT |
| 2024-07-13 |
0.8152 USDT |
4,246.1000 GTC |
0.8120 USDT |
0.8100 USDT |
0.8140 USDT |
0.8160 USDT |
| 2024-07-12 |
0.8031 USDT |
4,955.9000 GTC |
0.8070 USDT |
0.8020 USDT |
0.8080 USDT |
0.8100 USDT |
| 2024-07-11 |
0.8247 USDT |
11,334.2000 GTC |
0.8350 USDT |
0.8070 USDT |
0.8180 USDT |
0.8160 USDT |
| 2024-07-10 |
0.8267 USDT |
2,967.5000 GTC |
0.8170 USDT |
0.8050 USDT |
0.8070 USDT |
0.8070 USDT |
| 2024-07-09 |
0.8108 USDT |
7,184.2000 GTC |
0.8150 USDT |
0.8080 USDT |
0.8180 USDT |
0.8200 USDT |
| 2024-07-08 |
0.7944 USDT |
7,297.6000 GTC |
0.7970 USDT |
0.7850 USDT |
0.7990 USDT |
0.8010 USDT |
| 2024-07-07 |
0.8039 USDT |
12,751.2000 GTC |
0.7950 USDT |
0.7820 USDT |
0.7960 USDT |
0.8020 USDT |
| 2024-07-06 |
0.7858 USDT |
7,797.6000 GTC |
0.8180 USDT |
0.8140 USDT |
0.8180 USDT |
0.8160 USDT |
| 2024-07-05 |
0.7403 USDT |
15,253.5000 GTC |
0.7530 USDT |
0.7530 USDT |
0.7670 USDT |
0.7630 USDT |
| 2024-07-04 |
0.8670 USDT |
14,150.6000 GTC |
0.8410 USDT |
0.8250 USDT |
0.8430 USDT |
0.8430 USDT |
| 2024-07-03 |
0.9378 USDT |
9,794.9000 GTC |
0.9360 USDT |
0.9020 USDT |
0.9090 USDT |
0.9070 USDT |
| 2024-07-02 |
0.9764 USDT |
9,894.4000 GTC |
0.9610 USDT |
0.9510 USDT |
0.9590 USDT |
0.9640 USDT |
| 2024-07-01 |
1.0272 USDT |
8,979.6000 GTC |
1.0180 USDT |
1.0080 USDT |
1.0200 USDT |
1.0140 USDT |
| 2024-06-30 |
0.9769 USDT |
11,225.2000 GTC |
0.9810 USDT |
0.9810 USDT |
0.9940 USDT |
1.0090 USDT |
| 2024-06-29 |
0.9742 USDT |
3,407.2000 GTC |
0.9700 USDT |
0.9540 USDT |
0.9610 USDT |
0.9610 USDT |
| 2024-06-28 |
1.0095 USDT |
9,471.9000 GTC |
1.0150 USDT |
0.9950 USDT |
1.0090 USDT |
1.0020 USDT |
| 2024-06-27 |
0.9857 USDT |
7,238.0000 GTC |
0.9990 USDT |
0.9980 USDT |
1.0050 USDT |
1.0110 USDT |
| 2024-06-26 |
0.9858 USDT |
39,532.6000 GTC |
0.9730 USDT |
0.9540 USDT |
0.9650 USDT |
0.9850 USDT |