Identifier on DigiFinex: gtc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
1.9143 USDT |
44,875.9000 GTC |
2.0140 USDT |
1.9540 USDT |
1.9880 USDT |
1.9860 USDT |
| 2024-03-16 |
1.9496 USDT |
29,819.9000 GTC |
1.8860 USDT |
1.8110 USDT |
1.8600 USDT |
1.8400 USDT |
| 2024-03-15 |
2.0284 USDT |
22,345.2000 GTC |
1.9940 USDT |
1.9620 USDT |
2.0120 USDT |
2.0080 USDT |
| 2024-03-14 |
2.2180 USDT |
50,502.2000 GTC |
2.1520 USDT |
2.0630 USDT |
2.1520 USDT |
2.1560 USDT |
| 2024-03-13 |
2.3940 USDT |
17,479.6000 GTC |
2.3120 USDT |
2.2990 USDT |
2.3270 USDT |
2.3320 USDT |
| 2024-03-12 |
2.3399 USDT |
37,131.0000 GTC |
2.3010 USDT |
2.1690 USDT |
2.3180 USDT |
2.3270 USDT |
| 2024-03-11 |
2.3243 USDT |
17,466.1000 GTC |
2.3270 USDT |
2.2950 USDT |
2.3350 USDT |
2.3670 USDT |
| 2024-03-10 |
2.3270 USDT |
19,374.1000 GTC |
2.3030 USDT |
2.2530 USDT |
2.3100 USDT |
2.3060 USDT |
| 2024-03-09 |
2.3427 USDT |
70,767.4000 GTC |
2.2670 USDT |
2.2530 USDT |
2.2930 USDT |
2.3580 USDT |
| 2024-03-08 |
2.2686 USDT |
75,337.5000 GTC |
2.2510 USDT |
2.1020 USDT |
2.2380 USDT |
2.2520 USDT |
| 2024-03-07 |
2.4928 USDT |
40,400.4000 GTC |
2.3540 USDT |
2.2720 USDT |
2.3110 USDT |
2.3090 USDT |
| 2024-03-06 |
2.0152 USDT |
19,252.0000 GTC |
2.0000 USDT |
1.9850 USDT |
2.0110 USDT |
2.0180 USDT |
| 2024-03-05 |
2.1547 USDT |
186,235.1000 GTC |
2.1060 USDT |
1.6930 USDT |
1.9280 USDT |
1.9250 USDT |
| 2024-03-04 |
1.9449 USDT |
27,152.6000 GTC |
1.9740 USDT |
1.9690 USDT |
2.0020 USDT |
1.9800 USDT |
| 2024-03-03 |
1.9566 USDT |
8,367.7000 GTC |
1.9370 USDT |
1.9180 USDT |
1.9380 USDT |
1.9210 USDT |
| 2024-03-02 |
2.0018 USDT |
19,501.0000 GTC |
1.9850 USDT |
1.9810 USDT |
2.0130 USDT |
2.0450 USDT |
| 2024-03-01 |
1.8195 USDT |
47,440.8000 GTC |
1.8430 USDT |
1.8020 USDT |
1.8250 USDT |
1.8950 USDT |
| 2024-02-29 |
1.7489 USDT |
16,550.9000 GTC |
1.7660 USDT |
1.7050 USDT |
1.7440 USDT |
1.7440 USDT |
| 2024-02-28 |
1.6181 USDT |
54,272.3000 GTC |
1.6720 USDT |
1.4490 USDT |
1.6240 USDT |
1.6360 USDT |