Identifier on DigiFinex: gtc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.8290 USDT |
4,340.4000 GTC |
0.8280 USDT |
0.8240 USDT |
0.8280 USDT |
0.8290 USDT |
| 2023-10-19 |
0.8235 USDT |
7,235.2000 GTC |
0.8070 USDT |
0.8020 USDT |
0.8100 USDT |
0.8100 USDT |
| 2023-10-18 |
0.8275 USDT |
6,987.6000 GTC |
0.8120 USDT |
0.8050 USDT |
0.8110 USDT |
0.8070 USDT |
| 2023-10-17 |
0.8621 USDT |
4,823.5000 GTC |
0.8450 USDT |
0.8350 USDT |
0.8410 USDT |
0.8390 USDT |
| 2023-10-16 |
0.8875 USDT |
9,191.2000 GTC |
0.8800 USDT |
0.8740 USDT |
0.8820 USDT |
0.8910 USDT |
| 2023-10-15 |
0.8750 USDT |
34,576.2000 GTC |
0.8860 USDT |
0.8840 USDT |
0.8950 USDT |
0.8900 USDT |
| 2023-10-14 |
0.8368 USDT |
4,654.2000 GTC |
0.8310 USDT |
0.8290 USDT |
0.8310 USDT |
0.8370 USDT |
| 2023-10-13 |
0.8401 USDT |
6,287.4000 GTC |
0.8350 USDT |
0.8290 USDT |
0.8330 USDT |
0.8440 USDT |
| 2023-10-12 |
0.8410 USDT |
4,330.1000 GTC |
0.8400 USDT |
0.8320 USDT |
0.8420 USDT |
0.8440 USDT |
| 2023-10-11 |
0.8642 USDT |
15,229.2000 GTC |
0.8750 USDT |
0.8560 USDT |
0.8610 USDT |
0.8560 USDT |
| 2023-10-10 |
0.8922 USDT |
31,080.7000 GTC |
0.8760 USDT |
0.8740 USDT |
0.8830 USDT |
0.8930 USDT |
| 2023-10-09 |
0.8928 USDT |
4,789.1000 GTC |
0.8700 USDT |
0.8700 USDT |
0.8790 USDT |
0.8780 USDT |
| 2023-10-08 |
0.8897 USDT |
15,765.1000 GTC |
0.8900 USDT |
0.8860 USDT |
0.8880 USDT |
0.8860 USDT |
| 2023-10-07 |
0.9042 USDT |
6,043.7000 GTC |
0.9030 USDT |
0.8920 USDT |
0.8960 USDT |
0.8960 USDT |
| 2023-10-06 |
0.8945 USDT |
5,017.9000 GTC |
0.9080 USDT |
0.9030 USDT |
0.9070 USDT |
0.9090 USDT |
| 2023-10-05 |
0.8997 USDT |
3,780.6000 GTC |
0.8950 USDT |
0.8850 USDT |
0.8890 USDT |
0.8890 USDT |
| 2023-10-04 |
0.9066 USDT |
44,054.0000 GTC |
0.9010 USDT |
0.8950 USDT |
0.9030 USDT |
0.9040 USDT |
| 2023-10-03 |
0.9555 USDT |
9,288.4000 GTC |
0.9470 USDT |
0.9300 USDT |
0.9380 USDT |
0.9310 USDT |
| 2023-10-02 |
1.0307 USDT |
18,536.6000 GTC |
0.9980 USDT |
0.9630 USDT |
0.9810 USDT |
0.9810 USDT |
| 2023-10-01 |
1.0021 USDT |
22,413.9000 GTC |
1.0200 USDT |
0.9930 USDT |
1.0000 USDT |
1.0000 USDT |
| 2023-09-30 |
0.9224 USDT |
8,071.0000 GTC |
0.9270 USDT |
0.9210 USDT |
0.9230 USDT |
0.9320 USDT |
| 2023-09-29 |
0.9128 USDT |
15,567.8000 GTC |
0.9180 USDT |
0.9160 USDT |
0.9240 USDT |
0.9200 USDT |
| 2023-09-28 |
0.8891 USDT |
11,101.8000 GTC |
0.8950 USDT |
0.8930 USDT |
0.8950 USDT |
0.8990 USDT |
| 2023-09-27 |
0.8679 USDT |
4,792.3000 GTC |
0.8630 USDT |
0.8560 USDT |
0.8630 USDT |
0.8670 USDT |
| 2023-09-26 |
0.8651 USDT |
4,705.5000 GTC |
0.8590 USDT |
0.8430 USDT |
0.8570 USDT |
0.8500 USDT |
| 2023-09-25 |
0.8720 USDT |
6,423.6000 GTC |
0.8770 USDT |
0.8750 USDT |
0.8770 USDT |
0.8750 USDT |
| 2023-09-24 |
0.8784 USDT |
3,908.2000 GTC |
0.8740 USDT |
0.8680 USDT |
0.8750 USDT |
0.8760 USDT |
| 2023-09-23 |
0.8795 USDT |
2,084.3000 GTC |
0.8790 USDT |
0.8770 USDT |
0.8810 USDT |
0.8830 USDT |
| 2023-09-22 |
0.8858 USDT |
3,982.6000 GTC |
0.8890 USDT |
0.8830 USDT |
0.8870 USDT |
0.8860 USDT |
| 2023-09-21 |
0.8994 USDT |
2,810.4000 GTC |
0.8820 USDT |
0.8770 USDT |
0.8800 USDT |
0.8840 USDT |
| 2023-09-20 |
0.9133 USDT |
10,133.6000 GTC |
0.9100 USDT |
0.9020 USDT |
0.9090 USDT |
0.9130 USDT |
| 2023-09-19 |
0.9015 USDT |
6,927.0000 GTC |
0.9000 USDT |
0.8940 USDT |
0.8960 USDT |
0.8960 USDT |
| 2023-09-18 |
0.9036 USDT |
3,842.4000 GTC |
0.9000 USDT |
0.8930 USDT |
0.8970 USDT |
0.8980 USDT |
| 2023-09-17 |
0.8927 USDT |
99,597.0000 GTC |
0.9020 USDT |
0.8730 USDT |
0.8800 USDT |
0.8780 USDT |
| 2023-09-16 |
0.9263 USDT |
2,937.2000 GTC |
0.9140 USDT |
0.9110 USDT |
0.9190 USDT |
0.9200 USDT |
| 2023-09-15 |
0.9049 USDT |
2,768.1000 GTC |
0.8990 USDT |
0.8970 USDT |
0.9010 USDT |
0.9110 USDT |
| 2023-09-14 |
0.9143 USDT |
7,439.5000 GTC |
0.9050 USDT |
0.9010 USDT |
0.9050 USDT |
0.9050 USDT |
| 2023-09-13 |
0.9073 USDT |
4,705.0000 GTC |
0.9160 USDT |
0.9160 USDT |
0.9250 USDT |
0.9210 USDT |
| 2023-09-12 |
0.9025 USDT |
2,743.3000 GTC |
0.9090 USDT |
0.8930 USDT |
0.8970 USDT |
0.8930 USDT |
| 2023-09-11 |
0.8964 USDT |
9,453.6000 GTC |
0.8780 USDT |
0.8540 USDT |
0.8740 USDT |
0.8740 USDT |
| 2023-09-10 |
0.9369 USDT |
3,350.8000 GTC |
0.9300 USDT |
0.9210 USDT |
0.9350 USDT |
0.9370 USDT |
| 2023-09-09 |
0.9661 USDT |
10,782.5000 GTC |
0.9530 USDT |
0.9480 USDT |
0.9540 USDT |
0.9570 USDT |
| 2023-09-08 |
0.9954 USDT |
5,674.4000 GTC |
0.9780 USDT |
0.9760 USDT |
0.9800 USDT |
0.9840 USDT |
| 2023-09-07 |
1.0041 USDT |
12,902.4000 GTC |
0.9780 USDT |
0.9760 USDT |
0.9940 USDT |
1.0010 USDT |
| 2023-09-06 |
1.0237 USDT |
21,450.8000 GTC |
1.0280 USDT |
1.0260 USDT |
1.0390 USDT |
1.0390 USDT |
| 2023-09-05 |
1.0610 USDT |
14,115.2000 GTC |
1.0290 USDT |
1.0190 USDT |
1.0290 USDT |
1.0330 USDT |
| 2023-09-04 |
1.2120 USDT |
117,631.2000 GTC |
1.0470 USDT |
1.0060 USDT |
1.0370 USDT |
1.0340 USDT |
| 2023-09-03 |
0.8975 USDT |
3,749.0000 GTC |
0.8800 USDT |
0.8800 USDT |
0.8880 USDT |
0.9040 USDT |
| 2023-09-02 |
0.9173 USDT |
10,670.2000 GTC |
0.9260 USDT |
0.8910 USDT |
0.8990 USDT |
0.9040 USDT |
| 2023-09-01 |
0.9028 USDT |
8,053.2000 GTC |
0.8990 USDT |
0.8840 USDT |
0.8940 USDT |
0.8950 USDT |