Identifier on DigiFinex: gtc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
1.2225 USDT |
10,707.4000 GTC |
1.2130 USDT |
1.1860 USDT |
1.2040 USDT |
1.1970 USDT |
| 2023-12-08 |
1.1849 USDT |
9,955.9000 GTC |
1.2000 USDT |
1.1950 USDT |
1.2060 USDT |
1.2020 USDT |
| 2023-12-07 |
1.1559 USDT |
12,685.5000 GTC |
1.1810 USDT |
1.1610 USDT |
1.1740 USDT |
1.1720 USDT |
| 2023-12-06 |
1.1584 USDT |
20,896.3000 GTC |
1.1560 USDT |
1.1490 USDT |
1.1700 USDT |
1.1700 USDT |
| 2023-12-05 |
1.1943 USDT |
47,983.3000 GTC |
1.1860 USDT |
1.1710 USDT |
1.1980 USDT |
1.1980 USDT |
| 2023-12-04 |
1.1330 USDT |
21,941.0000 GTC |
1.1320 USDT |
1.1280 USDT |
1.1420 USDT |
1.1420 USDT |
| 2023-12-03 |
1.0933 USDT |
13,749.7000 GTC |
1.0670 USDT |
1.0660 USDT |
1.0740 USDT |
1.0910 USDT |
| 2023-12-02 |
1.1123 USDT |
22,335.9000 GTC |
1.1140 USDT |
1.0980 USDT |
1.1120 USDT |
1.1120 USDT |
| 2023-12-01 |
1.0993 USDT |
6,027.9000 GTC |
1.1070 USDT |
1.0980 USDT |
1.1080 USDT |
1.0980 USDT |
| 2023-11-30 |
1.1081 USDT |
9,208.5000 GTC |
1.0840 USDT |
1.0750 USDT |
1.0810 USDT |
1.0830 USDT |
| 2023-11-29 |
1.0746 USDT |
7,836.8000 GTC |
1.0830 USDT |
1.0660 USDT |
1.0720 USDT |
1.0710 USDT |
| 2023-11-28 |
1.0239 USDT |
19,540.2000 GTC |
1.0470 USDT |
1.0360 USDT |
1.0470 USDT |
1.0480 USDT |
| 2023-11-27 |
1.0292 USDT |
9,774.8000 GTC |
1.0130 USDT |
0.9910 USDT |
1.0030 USDT |
1.0070 USDT |
| 2023-11-26 |
1.0606 USDT |
12,078.7000 GTC |
1.0390 USDT |
1.0360 USDT |
1.0450 USDT |
1.0600 USDT |
| 2023-11-25 |
1.0698 USDT |
4,954.1000 GTC |
1.0710 USDT |
1.0630 USDT |
1.0690 USDT |
1.0690 USDT |
| 2023-11-24 |
1.0670 USDT |
11,334.4000 GTC |
1.0660 USDT |
1.0500 USDT |
1.0590 USDT |
1.0550 USDT |
| 2023-11-23 |
1.0357 USDT |
2,149.0000 GTC |
1.0220 USDT |
1.0160 USDT |
1.0260 USDT |
1.0260 USDT |
| 2023-11-22 |
1.0009 USDT |
10,585.9000 GTC |
1.0070 USDT |
0.9960 USDT |
1.0110 USDT |
1.0380 USDT |
| 2023-11-21 |
1.0499 USDT |
29,561.8000 GTC |
1.0410 USDT |
0.9820 USDT |
1.0100 USDT |
1.0210 USDT |
| 2023-11-20 |
1.1047 USDT |
12,009.7000 GTC |
1.1280 USDT |
1.0720 USDT |
1.1100 USDT |
1.1080 USDT |
| 2023-11-19 |
1.0433 USDT |
9,738.3000 GTC |
1.0600 USDT |
1.0600 USDT |
1.0750 USDT |
1.0740 USDT |
| 2023-11-18 |
1.0158 USDT |
8,828.6000 GTC |
1.0320 USDT |
1.0180 USDT |
1.0290 USDT |
1.0260 USDT |
| 2023-11-17 |
1.0361 USDT |
7,651.2000 GTC |
1.0030 USDT |
1.0030 USDT |
1.0310 USDT |
1.0310 USDT |
| 2023-11-16 |
1.0995 USDT |
22,923.7000 GTC |
1.0820 USDT |
1.0200 USDT |
1.0610 USDT |
1.0420 USDT |
| 2023-11-15 |
1.0985 USDT |
17,305.6000 GTC |
1.1180 USDT |
1.1000 USDT |
1.1160 USDT |
1.1290 USDT |
| 2023-11-14 |
1.0901 USDT |
31,630.5000 GTC |
1.0930 USDT |
1.0040 USDT |
1.0470 USDT |
1.0520 USDT |
| 2023-11-13 |
1.1909 USDT |
31,451.4000 GTC |
1.1730 USDT |
1.1370 USDT |
1.1680 USDT |
1.1630 USDT |
| 2023-11-12 |
1.1557 USDT |
16,691.3000 GTC |
1.1550 USDT |
1.1490 USDT |
1.1790 USDT |
1.1840 USDT |
| 2023-11-11 |
1.1542 USDT |
41,478.7000 GTC |
1.1470 USDT |
1.1420 USDT |
1.1590 USDT |
1.2090 USDT |
| 2023-11-10 |
1.1286 USDT |
29,637.9000 GTC |
1.1170 USDT |
1.1140 USDT |
1.1360 USDT |
1.1350 USDT |
| 2023-11-09 |
1.0793 USDT |
92,593.4000 GTC |
1.1400 USDT |
0.9220 USDT |
1.0070 USDT |
1.0130 USDT |
| 2023-11-08 |
1.0448 USDT |
14,626.8000 GTC |
1.0370 USDT |
1.0350 USDT |
1.0530 USDT |
1.0470 USDT |
| 2023-11-07 |
1.0647 USDT |
26,327.2000 GTC |
1.0570 USDT |
1.0210 USDT |
1.0410 USDT |
1.0600 USDT |
| 2023-11-06 |
1.0457 USDT |
11,122.3000 GTC |
1.0590 USDT |
1.0540 USDT |
1.0670 USDT |
1.0790 USDT |
| 2023-11-05 |
0.9923 USDT |
24,121.8000 GTC |
0.9810 USDT |
0.9780 USDT |
0.9900 USDT |
1.0080 USDT |
| 2023-11-04 |
0.9603 USDT |
11,830.1000 GTC |
0.9560 USDT |
0.9460 USDT |
0.9560 USDT |
0.9610 USDT |
| 2023-11-03 |
0.9285 USDT |
7,327.8000 GTC |
0.9310 USDT |
0.9200 USDT |
0.9320 USDT |
0.9360 USDT |
| 2023-11-02 |
0.9652 USDT |
4,587.0000 GTC |
0.9300 USDT |
0.9260 USDT |
0.9400 USDT |
0.9370 USDT |
| 2023-11-01 |
0.9306 USDT |
17,629.6000 GTC |
0.9200 USDT |
0.9200 USDT |
0.9280 USDT |
0.9610 USDT |
| 2023-10-31 |
0.9458 USDT |
5,652.7000 GTC |
0.9140 USDT |
0.9120 USDT |
0.9230 USDT |
0.9310 USDT |
| 2023-10-30 |
0.9759 USDT |
9,950.2000 GTC |
0.9730 USDT |
0.9510 USDT |
0.9600 USDT |
0.9560 USDT |
| 2023-10-29 |
0.9694 USDT |
8,838.5000 GTC |
0.9780 USDT |
0.9680 USDT |
0.9790 USDT |
0.9750 USDT |
| 2023-10-28 |
0.9523 USDT |
3,728.5000 GTC |
0.9600 USDT |
0.9560 USDT |
0.9590 USDT |
0.9600 USDT |
| 2023-10-27 |
0.9484 USDT |
5,854.0000 GTC |
0.9300 USDT |
0.9300 USDT |
0.9380 USDT |
0.9470 USDT |
| 2023-10-26 |
0.9757 USDT |
3,003.5000 GTC |
0.9520 USDT |
0.9520 USDT |
0.9560 USDT |
0.9630 USDT |
| 2023-10-25 |
0.9402 USDT |
6,653.5000 GTC |
0.9390 USDT |
0.9340 USDT |
0.9490 USDT |
0.9550 USDT |
| 2023-10-24 |
0.8926 USDT |
15,185.0000 GTC |
0.9080 USDT |
0.9010 USDT |
0.9240 USDT |
0.9360 USDT |
| 2023-10-23 |
0.8771 USDT |
10,735.4000 GTC |
0.8850 USDT |
0.8790 USDT |
0.8860 USDT |
0.9140 USDT |
| 2023-10-22 |
0.8469 USDT |
3,190.9000 GTC |
0.8390 USDT |
0.8370 USDT |
0.8390 USDT |
0.8460 USDT |
| 2023-10-21 |
0.8416 USDT |
3,267.7000 GTC |
0.8550 USDT |
0.8490 USDT |
0.8520 USDT |
0.8520 USDT |