Identifier on DigiFinex: gtc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.9883 USDT |
3,851.5000 GTC |
0.9970 USDT |
0.9920 USDT |
0.9940 USDT |
0.9940 USDT |
| 2024-06-24 |
0.9415 USDT |
15,857.1000 GTC |
0.9460 USDT |
0.9270 USDT |
0.9480 USDT |
0.9360 USDT |
| 2024-06-23 |
0.9889 USDT |
12,097.6000 GTC |
0.9850 USDT |
0.9430 USDT |
0.9630 USDT |
0.9630 USDT |
| 2024-06-22 |
0.9804 USDT |
5,155.7000 GTC |
0.9720 USDT |
0.9720 USDT |
0.9860 USDT |
1.0010 USDT |
| 2024-06-21 |
0.9919 USDT |
16,517.6000 GTC |
0.9810 USDT |
0.9690 USDT |
0.9870 USDT |
0.9870 USDT |
| 2024-06-20 |
1.0378 USDT |
6,951.6000 GTC |
1.0040 USDT |
0.9940 USDT |
1.0000 USDT |
0.9960 USDT |
| 2024-06-19 |
0.9910 USDT |
4,604.9000 GTC |
0.9980 USDT |
0.9920 USDT |
0.9960 USDT |
0.9960 USDT |
| 2024-06-18 |
0.9671 USDT |
20,166.6000 GTC |
0.9420 USDT |
0.9240 USDT |
0.9450 USDT |
0.9590 USDT |
| 2024-06-17 |
1.0944 USDT |
10,046.1000 GTC |
1.0660 USDT |
1.0620 USDT |
1.0690 USDT |
1.0690 USDT |
| 2024-06-16 |
1.1549 USDT |
10,427.4000 GTC |
1.1730 USDT |
1.1610 USDT |
1.1630 USDT |
1.1630 USDT |
| 2024-06-15 |
1.1719 USDT |
8,628.1000 GTC |
1.1780 USDT |
1.1470 USDT |
1.1570 USDT |
1.1500 USDT |
| 2024-06-14 |
1.2080 USDT |
32,686.3000 GTC |
1.2460 USDT |
1.1410 USDT |
1.1560 USDT |
1.1490 USDT |
| 2024-06-13 |
1.2604 USDT |
3,730.1000 GTC |
1.2520 USDT |
1.2330 USDT |
1.2500 USDT |
1.2470 USDT |
| 2024-06-12 |
1.2807 USDT |
15,161.0000 GTC |
1.3290 USDT |
1.2860 USDT |
1.3170 USDT |
1.2910 USDT |
| 2024-06-11 |
1.2848 USDT |
8,819.5000 GTC |
1.2420 USDT |
1.2220 USDT |
1.2480 USDT |
1.2460 USDT |
| 2024-06-10 |
1.3477 USDT |
8,196.4000 GTC |
1.3600 USDT |
1.3050 USDT |
1.3220 USDT |
1.3160 USDT |
| 2024-06-09 |
1.3655 USDT |
13,963.9000 GTC |
1.3780 USDT |
1.3420 USDT |
1.3490 USDT |
1.3450 USDT |
| 2024-06-08 |
1.4208 USDT |
6,247.8000 GTC |
1.3860 USDT |
1.3530 USDT |
1.3690 USDT |
1.3640 USDT |
| 2024-06-07 |
1.5320 USDT |
52,549.8000 GTC |
1.5630 USDT |
1.3120 USDT |
1.4430 USDT |
1.4480 USDT |
| 2024-06-06 |
1.6701 USDT |
25,324.8000 GTC |
1.6650 USDT |
1.6110 USDT |
1.6290 USDT |
1.6410 USDT |