Identifier on DigiFinex: gtc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
1.2032 USDT |
6,620.5000 GTC |
1.1950 USDT |
1.1790 USDT |
1.1920 USDT |
1.1980 USDT |
| 2024-05-05 |
1.1632 USDT |
11,503.5000 GTC |
1.1670 USDT |
1.1570 USDT |
1.1800 USDT |
1.1810 USDT |
| 2024-05-04 |
1.1745 USDT |
11,584.3000 GTC |
1.1740 USDT |
1.1710 USDT |
1.1780 USDT |
1.1730 USDT |
| 2024-05-03 |
1.1407 USDT |
10,384.5000 GTC |
1.1570 USDT |
1.1480 USDT |
1.1600 USDT |
1.1710 USDT |
| 2024-05-02 |
1.1085 USDT |
10,410.6000 GTC |
1.1160 USDT |
1.1160 USDT |
1.1300 USDT |
1.1580 USDT |
| 2024-05-01 |
1.0768 USDT |
24,098.4000 GTC |
1.0650 USDT |
1.0500 USDT |
1.0630 USDT |
1.0900 USDT |
| 2024-04-30 |
1.1224 USDT |
21,869.5000 GTC |
1.0890 USDT |
1.0620 USDT |
1.0840 USDT |
1.0890 USDT |
| 2024-04-29 |
1.1724 USDT |
18,946.6000 GTC |
1.1440 USDT |
1.1390 USDT |
1.1620 USDT |
1.1610 USDT |
| 2024-04-28 |
1.2411 USDT |
7,267.0000 GTC |
1.2180 USDT |
1.2070 USDT |
1.2160 USDT |
1.2090 USDT |
| 2024-04-27 |
1.1928 USDT |
11,867.0000 GTC |
1.2020 USDT |
1.1870 USDT |
1.1990 USDT |
1.2260 USDT |
| 2024-04-26 |
1.2084 USDT |
18,766.9000 GTC |
1.2150 USDT |
1.1910 USDT |
1.2060 USDT |
1.2060 USDT |
| 2024-04-25 |
1.2133 USDT |
13,637.0000 GTC |
1.2140 USDT |
1.2070 USDT |
1.2460 USDT |
1.2430 USDT |
| 2024-04-24 |
1.2905 USDT |
30,616.9000 GTC |
1.3190 USDT |
1.2290 USDT |
1.2530 USDT |
1.2350 USDT |
| 2024-04-23 |
1.2888 USDT |
18,384.3000 GTC |
1.3090 USDT |
1.2710 USDT |
1.2870 USDT |
1.2860 USDT |
| 2024-04-22 |
1.2874 USDT |
9,679.4000 GTC |
1.2970 USDT |
1.2780 USDT |
1.2930 USDT |
1.3020 USDT |
| 2024-04-21 |
1.2779 USDT |
10,300.2000 GTC |
1.2550 USDT |
1.2290 USDT |
1.2540 USDT |
1.2730 USDT |
| 2024-04-20 |
1.2169 USDT |
19,083.3000 GTC |
1.2030 USDT |
1.2030 USDT |
1.2150 USDT |
1.2910 USDT |
| 2024-04-19 |
1.1892 USDT |
11,233.0000 GTC |
1.2120 USDT |
1.1770 USDT |
1.1930 USDT |
1.1950 USDT |
| 2024-04-18 |
1.1709 USDT |
13,075.4000 GTC |
1.1760 USDT |
1.1590 USDT |
1.1860 USDT |
1.1900 USDT |
| 2024-04-17 |
1.1585 USDT |
35,658.4000 GTC |
1.1500 USDT |
1.1080 USDT |
1.1470 USDT |
1.1740 USDT |
| 2024-04-16 |
1.1666 USDT |
11,256.6000 GTC |
1.1710 USDT |
1.1630 USDT |
1.1860 USDT |
1.1920 USDT |
| 2024-04-15 |
1.2278 USDT |
31,507.8000 GTC |
1.1930 USDT |
1.1330 USDT |
1.1680 USDT |
1.1720 USDT |
| 2024-04-14 |
1.1326 USDT |
41,480.9000 GTC |
1.1870 USDT |
1.1530 USDT |
1.2120 USDT |
1.2180 USDT |
| 2024-04-13 |
1.2109 USDT |
136,527.9000 GTC |
1.3840 USDT |
0.9520 USDT |
1.0250 USDT |
0.9900 USDT |
| 2024-04-12 |
1.4761 USDT |
101,547.3000 GTC |
1.6310 USDT |
1.2520 USDT |
1.3670 USDT |
1.3790 USDT |
| 2024-04-11 |
1.7732 USDT |
13,929.8000 GTC |
1.7630 USDT |
1.7200 USDT |
1.7510 USDT |
1.7500 USDT |
| 2024-04-10 |
1.8037 USDT |
14,767.6000 GTC |
1.7750 USDT |
1.7670 USDT |
1.8030 USDT |
1.8280 USDT |
| 2024-04-09 |
1.8927 USDT |
4,077.4000 GTC |
1.8650 USDT |
1.8360 USDT |
1.8490 USDT |
1.8370 USDT |
| 2024-04-08 |
1.9023 USDT |
44,105.4000 GTC |
1.9130 USDT |
1.9070 USDT |
1.9460 USDT |
1.9440 USDT |
| 2024-04-07 |
1.8267 USDT |
8,044.6000 GTC |
1.8340 USDT |
1.8280 USDT |
1.8440 USDT |
1.8410 USDT |
| 2024-04-06 |
1.7849 USDT |
3,225.0000 GTC |
1.7860 USDT |
1.7760 USDT |
1.7870 USDT |
1.8100 USDT |
| 2024-04-05 |
1.7707 USDT |
10,531.0000 GTC |
1.7680 USDT |
1.7630 USDT |
1.7810 USDT |
1.7810 USDT |
| 2024-04-04 |
1.8168 USDT |
20,964.1000 GTC |
1.8380 USDT |
1.8060 USDT |
1.8230 USDT |
1.8200 USDT |
| 2024-04-03 |
1.7965 USDT |
12,749.9000 GTC |
1.8080 USDT |
1.7440 USDT |
1.7790 USDT |
1.8010 USDT |
| 2024-04-02 |
1.8331 USDT |
15,658.8000 GTC |
1.8130 USDT |
1.7700 USDT |
1.8120 USDT |
1.8060 USDT |
| 2024-04-01 |
2.0333 USDT |
14,952.5000 GTC |
1.9220 USDT |
1.9070 USDT |
1.9350 USDT |
1.9610 USDT |
| 2024-03-31 |
2.1411 USDT |
12,922.2000 GTC |
2.1370 USDT |
2.1130 USDT |
2.1300 USDT |
2.1530 USDT |
| 2024-03-30 |
2.1872 USDT |
15,695.3000 GTC |
2.1640 USDT |
2.1290 USDT |
2.1580 USDT |
2.1290 USDT |
| 2024-03-29 |
2.2670 USDT |
49,724.8000 GTC |
2.3150 USDT |
2.2370 USDT |
2.2590 USDT |
2.2450 USDT |
| 2024-03-28 |
2.1308 USDT |
12,157.2000 GTC |
2.1580 USDT |
2.1370 USDT |
2.1540 USDT |
2.1620 USDT |
| 2024-03-27 |
2.0088 USDT |
31,775.2000 GTC |
1.9980 USDT |
1.9290 USDT |
1.9770 USDT |
2.0380 USDT |
| 2024-03-26 |
2.0280 USDT |
27,063.3000 GTC |
2.0380 USDT |
1.9680 USDT |
2.0170 USDT |
2.0340 USDT |
| 2024-03-25 |
1.9870 USDT |
12,989.7000 GTC |
2.0560 USDT |
1.9940 USDT |
2.0260 USDT |
2.0220 USDT |
| 2024-03-24 |
1.8518 USDT |
24,923.1000 GTC |
1.8580 USDT |
1.8160 USDT |
1.8480 USDT |
1.9030 USDT |
| 2024-03-23 |
1.8277 USDT |
8,370.0000 GTC |
1.8620 USDT |
1.8410 USDT |
1.8540 USDT |
1.8500 USDT |
| 2024-03-22 |
1.8371 USDT |
15,738.3000 GTC |
1.7640 USDT |
1.7620 USDT |
1.8110 USDT |
1.7930 USDT |
| 2024-03-21 |
1.8721 USDT |
22,683.5000 GTC |
1.8380 USDT |
1.7780 USDT |
1.8190 USDT |
1.8380 USDT |
| 2024-03-20 |
1.7471 USDT |
28,997.5000 GTC |
1.7190 USDT |
1.7110 USDT |
1.7710 USDT |
1.8740 USDT |
| 2024-03-19 |
1.7610 USDT |
18,171.9000 GTC |
1.7560 USDT |
1.7090 USDT |
1.7650 USDT |
1.8010 USDT |
| 2024-03-18 |
1.9446 USDT |
17,902.0000 GTC |
1.9270 USDT |
1.8550 USDT |
1.8910 USDT |
1.9200 USDT |