Identifier on DigiFinex: gtc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
1.1178 USDT |
18,462.2000 GTC |
1.1580 USDT |
1.1570 USDT |
1.1950 USDT |
1.2100 USDT |
| 2024-01-07 |
1.1899 USDT |
16,882.3000 GTC |
1.1740 USDT |
1.1150 USDT |
1.1400 USDT |
1.1200 USDT |
| 2024-01-06 |
1.1918 USDT |
22,748.7000 GTC |
1.2090 USDT |
1.1850 USDT |
1.1920 USDT |
1.1870 USDT |
| 2024-01-05 |
1.1959 USDT |
8,519.2000 GTC |
1.1700 USDT |
1.1640 USDT |
1.1780 USDT |
1.1790 USDT |
| 2024-01-04 |
1.2554 USDT |
15,350.2000 GTC |
1.2600 USDT |
1.2360 USDT |
1.2550 USDT |
1.2470 USDT |
| 2024-01-03 |
1.2958 USDT |
23,348.8000 GTC |
1.2710 USDT |
1.2220 USDT |
1.2610 USDT |
1.2460 USDT |
| 2024-01-02 |
1.4692 USDT |
6,186.7000 GTC |
1.4610 USDT |
1.4330 USDT |
1.4430 USDT |
1.4400 USDT |
| 2024-01-01 |
1.3928 USDT |
19,872.6000 GTC |
1.4480 USDT |
1.4190 USDT |
1.4270 USDT |
1.4240 USDT |
| 2023-12-31 |
1.4007 USDT |
12,689.2000 GTC |
1.3720 USDT |
1.3570 USDT |
1.3690 USDT |
1.3690 USDT |
| 2023-12-30 |
1.4457 USDT |
4,859.0000 GTC |
1.4260 USDT |
1.4060 USDT |
1.4170 USDT |
1.4210 USDT |
| 2023-12-29 |
1.4433 USDT |
23,875.4000 GTC |
1.4600 USDT |
1.4380 USDT |
1.4720 USDT |
1.5130 USDT |
| 2023-12-28 |
1.4979 USDT |
20,403.8000 GTC |
1.5410 USDT |
1.4720 USDT |
1.5070 USDT |
1.5000 USDT |
| 2023-12-27 |
1.5122 USDT |
27,137.4000 GTC |
1.5810 USDT |
1.4990 USDT |
1.5150 USDT |
1.5110 USDT |
| 2023-12-26 |
1.3883 USDT |
30,906.5000 GTC |
1.3980 USDT |
1.2890 USDT |
1.3520 USDT |
1.3700 USDT |
| 2023-12-25 |
1.3801 USDT |
16,612.8000 GTC |
1.3850 USDT |
1.3580 USDT |
1.3800 USDT |
1.3710 USDT |
| 2023-12-24 |
1.3828 USDT |
14,708.8000 GTC |
1.3540 USDT |
1.3010 USDT |
1.3510 USDT |
1.3350 USDT |
| 2023-12-23 |
1.2892 USDT |
28,169.6000 GTC |
1.3090 USDT |
1.3060 USDT |
1.3230 USDT |
1.3380 USDT |
| 2023-12-22 |
1.2562 USDT |
13,839.8000 GTC |
1.2490 USDT |
1.2260 USDT |
1.2450 USDT |
1.2480 USDT |
| 2023-12-21 |
1.2288 USDT |
16,098.9000 GTC |
1.2210 USDT |
1.2210 USDT |
1.2400 USDT |
1.2440 USDT |
| 2023-12-20 |
1.1899 USDT |
21,071.1000 GTC |
1.2430 USDT |
1.1950 USDT |
1.2120 USDT |
1.2180 USDT |
| 2023-12-19 |
1.1460 USDT |
14,127.8000 GTC |
1.1310 USDT |
1.1200 USDT |
1.1470 USDT |
1.1470 USDT |
| 2023-12-18 |
1.1209 USDT |
5,001.1000 GTC |
1.1110 USDT |
1.1040 USDT |
1.1150 USDT |
1.1080 USDT |
| 2023-12-17 |
1.2137 USDT |
11,973.4000 GTC |
1.2250 USDT |
1.1960 USDT |
1.2040 USDT |
1.1990 USDT |
| 2023-12-16 |
1.1751 USDT |
16,707.6000 GTC |
1.2010 USDT |
1.1840 USDT |
1.1990 USDT |
1.1850 USDT |
| 2023-12-15 |
1.1436 USDT |
12,173.6000 GTC |
1.1400 USDT |
1.1200 USDT |
1.1350 USDT |
1.1440 USDT |
| 2023-12-14 |
1.1585 USDT |
10,107.3000 GTC |
1.1740 USDT |
1.1600 USDT |
1.1700 USDT |
1.1680 USDT |
| 2023-12-13 |
1.1142 USDT |
10,916.6000 GTC |
1.1260 USDT |
1.1250 USDT |
1.1350 USDT |
1.1520 USDT |
| 2023-12-12 |
1.1240 USDT |
7,892.6000 GTC |
1.1310 USDT |
1.1180 USDT |
1.1360 USDT |
1.1460 USDT |
| 2023-12-11 |
1.0925 USDT |
21,980.0000 GTC |
1.0640 USDT |
1.0340 USDT |
1.0650 USDT |
1.0790 USDT |
| 2023-12-10 |
1.2017 USDT |
10,968.2000 GTC |
1.1950 USDT |
1.1670 USDT |
1.1880 USDT |
1.1910 USDT |
| 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 |