Identifier on DigiFinex: gtc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
1.5758 USDT |
12,217.7000 GTC |
1.5320 USDT |
1.5170 USDT |
1.5640 USDT |
1.5860 USDT |
| 2024-02-26 |
1.5410 USDT |
17,781.7000 GTC |
1.5620 USDT |
1.5510 USDT |
1.5740 USDT |
1.5700 USDT |
| 2024-02-25 |
1.5260 USDT |
14,330.3000 GTC |
1.5430 USDT |
1.5050 USDT |
1.5170 USDT |
1.5190 USDT |
| 2024-02-24 |
1.4811 USDT |
3,819.2000 GTC |
1.5160 USDT |
1.5100 USDT |
1.5210 USDT |
1.5180 USDT |
| 2024-02-23 |
1.4623 USDT |
12,879.4000 GTC |
1.4990 USDT |
1.4250 USDT |
1.4630 USDT |
1.4740 USDT |
| 2024-02-22 |
1.4860 USDT |
8,811.6000 GTC |
1.4840 USDT |
1.4790 USDT |
1.4910 USDT |
1.4850 USDT |
| 2024-02-21 |
1.4938 USDT |
14,855.1000 GTC |
1.4480 USDT |
1.4050 USDT |
1.4260 USDT |
1.4270 USDT |
| 2024-02-20 |
1.5600 USDT |
24,277.7000 GTC |
1.4890 USDT |
1.4870 USDT |
1.5030 USDT |
1.5560 USDT |
| 2024-02-19 |
1.6328 USDT |
10,454.1000 GTC |
1.6100 USDT |
1.6010 USDT |
1.6200 USDT |
1.6360 USDT |
| 2024-02-18 |
1.6070 USDT |
27,692.3000 GTC |
1.6270 USDT |
1.5820 USDT |
1.6000 USDT |
1.5940 USDT |
| 2024-02-17 |
1.4553 USDT |
15,285.8000 GTC |
1.4100 USDT |
1.4020 USDT |
1.4140 USDT |
1.4380 USDT |
| 2024-02-16 |
1.3939 USDT |
23,756.7000 GTC |
1.3850 USDT |
1.3640 USDT |
1.3870 USDT |
1.4080 USDT |
| 2024-02-15 |
1.3553 USDT |
23,154.0000 GTC |
1.3810 USDT |
1.3470 USDT |
1.3620 USDT |
1.3720 USDT |
| 2024-02-14 |
1.3229 USDT |
9,796.3000 GTC |
1.3360 USDT |
1.3200 USDT |
1.3290 USDT |
1.3340 USDT |
| 2024-02-13 |
1.2803 USDT |
14,023.6000 GTC |
1.2820 USDT |
1.2770 USDT |
1.2880 USDT |
1.2940 USDT |
| 2024-02-12 |
1.2414 USDT |
18,391.4000 GTC |
1.2560 USDT |
1.2500 USDT |
1.2750 USDT |
1.2920 USDT |
| 2024-02-11 |
1.2484 USDT |
12,120.1000 GTC |
1.2340 USDT |
1.2230 USDT |
1.2360 USDT |
1.2330 USDT |
| 2024-02-10 |
1.2661 USDT |
9,549.3000 GTC |
1.2660 USDT |
1.2580 USDT |
1.2680 USDT |
1.2640 USDT |
| 2024-02-09 |
1.2292 USDT |
22,896.5000 GTC |
1.2340 USDT |
1.2130 USDT |
1.2300 USDT |
1.2390 USDT |
| 2024-02-08 |
1.2101 USDT |
12,003.8000 GTC |
1.2040 USDT |
1.2010 USDT |
1.2110 USDT |
1.2200 USDT |
| 2024-02-07 |
1.2129 USDT |
28,629.5000 GTC |
1.1510 USDT |
1.1500 USDT |
1.1600 USDT |
1.1770 USDT |
| 2024-02-06 |
1.1084 USDT |
5,728.3000 GTC |
1.1100 USDT |
1.1040 USDT |
1.1130 USDT |
1.1150 USDT |
| 2024-02-05 |
1.0911 USDT |
10,993.8000 GTC |
1.1030 USDT |
1.0810 USDT |
1.0910 USDT |
1.0960 USDT |
| 2024-02-04 |
1.0987 USDT |
4,050.7000 GTC |
1.1020 USDT |
1.0880 USDT |
1.0990 USDT |
1.0970 USDT |
| 2024-02-03 |
1.1192 USDT |
9,321.8000 GTC |
1.1210 USDT |
1.1080 USDT |
1.1170 USDT |
1.1160 USDT |
| 2024-02-02 |
1.1181 USDT |
3,286.9000 GTC |
1.1220 USDT |
1.1110 USDT |
1.1170 USDT |
1.1180 USDT |
| 2024-02-01 |
1.0990 USDT |
5,295.7000 GTC |
1.1060 USDT |
1.1040 USDT |
1.1150 USDT |
1.1130 USDT |
| 2024-01-31 |
1.1211 USDT |
7,631.2000 GTC |
1.1230 USDT |
1.0900 USDT |
1.1110 USDT |
1.1030 USDT |
| 2024-01-30 |
1.1660 USDT |
8,010.8000 GTC |
1.1790 USDT |
1.1610 USDT |
1.1680 USDT |
1.1610 USDT |
| 2024-01-29 |
1.1677 USDT |
13,427.9000 GTC |
1.1600 USDT |
1.1520 USDT |
1.1660 USDT |
1.1830 USDT |
| 2024-01-28 |
1.2030 USDT |
10,212.2000 GTC |
1.1530 USDT |
1.1370 USDT |
1.1540 USDT |
1.1520 USDT |
| 2024-01-27 |
1.1607 USDT |
18,607.1000 GTC |
1.1530 USDT |
1.1510 USDT |
1.1580 USDT |
1.1820 USDT |
| 2024-01-26 |
1.1399 USDT |
6,960.0000 GTC |
1.1630 USDT |
1.1450 USDT |
1.1540 USDT |
1.1520 USDT |
| 2024-01-25 |
1.1111 USDT |
14,329.3000 GTC |
1.1060 USDT |
1.0900 USDT |
1.1020 USDT |
1.1150 USDT |
| 2024-01-24 |
1.1300 USDT |
13,316.9000 GTC |
1.1240 USDT |
1.1040 USDT |
1.1170 USDT |
1.1260 USDT |
| 2024-01-23 |
1.1556 USDT |
23,565.8000 GTC |
1.1060 USDT |
1.0880 USDT |
1.1020 USDT |
1.0960 USDT |
| 2024-01-22 |
1.2322 USDT |
25,378.9000 GTC |
1.2020 USDT |
1.1950 USDT |
1.2120 USDT |
1.2270 USDT |
| 2024-01-21 |
1.2678 USDT |
25,244.6000 GTC |
1.2400 USDT |
1.2360 USDT |
1.2690 USDT |
1.2670 USDT |
| 2024-01-20 |
1.2960 USDT |
306,379.0000 GTC |
1.4040 USDT |
1.2480 USDT |
1.2540 USDT |
1.2500 USDT |
| 2024-01-19 |
1.1006 USDT |
22,088.8000 GTC |
1.0570 USDT |
1.0560 USDT |
1.0930 USDT |
1.1120 USDT |
| 2024-01-18 |
1.1922 USDT |
18,405.1000 GTC |
1.1830 USDT |
1.1290 USDT |
1.1460 USDT |
1.1410 USDT |
| 2024-01-17 |
1.2418 USDT |
11,575.1000 GTC |
1.2180 USDT |
1.2030 USDT |
1.2120 USDT |
1.2100 USDT |
| 2024-01-16 |
1.2470 USDT |
7,338.8000 GTC |
1.2630 USDT |
1.2470 USDT |
1.2630 USDT |
1.2720 USDT |
| 2024-01-15 |
1.2142 USDT |
11,227.2000 GTC |
1.2110 USDT |
1.2110 USDT |
1.2180 USDT |
1.2170 USDT |
| 2024-01-14 |
1.2275 USDT |
15,729.7000 GTC |
1.2270 USDT |
1.1850 USDT |
1.2080 USDT |
1.2000 USDT |
| 2024-01-13 |
1.2187 USDT |
9,151.9000 GTC |
1.2110 USDT |
1.2110 USDT |
1.2320 USDT |
1.2470 USDT |
| 2024-01-12 |
1.2917 USDT |
16,491.0000 GTC |
1.2490 USDT |
1.1810 USDT |
1.2360 USDT |
1.2050 USDT |
| 2024-01-11 |
1.2760 USDT |
8,903.9000 GTC |
1.2680 USDT |
1.2620 USDT |
1.2850 USDT |
1.2850 USDT |
| 2024-01-10 |
1.1601 USDT |
30,119.8000 GTC |
1.1540 USDT |
1.1390 USDT |
1.1640 USDT |
1.2290 USDT |
| 2024-01-09 |
1.1474 USDT |
24,988.8000 GTC |
1.1070 USDT |
1.0820 USDT |
1.1060 USDT |
1.1130 USDT |