Identifier on Kraken: GTCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.7020 USD |
2,940.6502 GTC |
0.7170 USD |
0.6950 USD |
0.7240 USD |
0.6970 USD |
| 2024-12-21 |
0.7600 USD |
11,653.0487 GTC |
0.7320 USD |
0.7140 USD |
0.7810 USD |
0.7140 USD |
| 2024-12-20 |
0.6540 USD |
55,953.9267 GTC |
0.7050 USD |
0.6030 USD |
0.7330 USD |
0.7050 USD |
| 2024-12-19 |
0.7040 USD |
180,946.2586 GTC |
0.7600 USD |
0.6780 USD |
0.7830 USD |
0.7100 USD |
| 2024-12-18 |
0.8060 USD |
37,107.6901 GTC |
0.8570 USD |
0.7340 USD |
0.8940 USD |
0.7810 USD |
| 2024-12-17 |
0.8840 USD |
52,610.2066 GTC |
0.8530 USD |
0.8460 USD |
0.9390 USD |
0.8870 USD |
| 2024-12-16 |
0.9220 USD |
228,233.9363 GTC |
0.9810 USD |
0.8460 USD |
1.0170 USD |
0.8800 USD |
| 2024-12-15 |
1.0230 USD |
34,667.5537 GTC |
1.1530 USD |
0.9540 USD |
1.1790 USD |
0.9700 USD |
| 2024-12-14 |
1.1800 USD |
1,350.8010 GTC |
1.1870 USD |
1.1260 USD |
1.2140 USD |
1.1390 USD |
| 2024-12-13 |
1.1620 USD |
3,924.6892 GTC |
1.1640 USD |
1.1320 USD |
1.1810 USD |
1.1480 USD |
| 2024-12-12 |
1.1590 USD |
8,219.8861 GTC |
1.1020 USD |
1.0970 USD |
1.1920 USD |
1.1540 USD |
| 2024-12-11 |
1.0520 USD |
5,987.3425 GTC |
0.9820 USD |
0.9580 USD |
1.0990 USD |
1.0900 USD |
| 2024-12-10 |
0.9820 USD |
5,393.9345 GTC |
1.0350 USD |
0.9160 USD |
1.0480 USD |
0.9190 USD |
| 2024-12-09 |
1.1230 USD |
6,475.0215 GTC |
1.3140 USD |
0.8830 USD |
1.3140 USD |
1.0280 USD |
| 2024-12-08 |
1.2680 USD |
3,777.1649 GTC |
1.3070 USD |
1.2440 USD |
1.3100 USD |
1.3040 USD |
| 2024-12-07 |
1.3480 USD |
12,941.3541 GTC |
1.3520 USD |
1.3110 USD |
1.4240 USD |
1.3150 USD |
| 2024-12-06 |
1.2950 USD |
3,070.5456 GTC |
1.3200 USD |
1.2370 USD |
1.3390 USD |
1.3360 USD |
| 2024-12-05 |
1.2900 USD |
2,513.0266 GTC |
1.2370 USD |
1.2080 USD |
1.3250 USD |
1.3100 USD |
| 2024-12-04 |
1.3070 USD |
5,399.4085 GTC |
1.2860 USD |
1.2530 USD |
1.3490 USD |
1.2820 USD |
| 2024-12-03 |
1.2270 USD |
7,931.2253 GTC |
1.2030 USD |
1.1750 USD |
1.2730 USD |
1.2100 USD |
| 2024-12-02 |
1.2090 USD |
15,555.8175 GTC |
1.2530 USD |
1.1570 USD |
1.2880 USD |
1.1970 USD |
| 2024-12-01 |
1.1810 USD |
10,047.6000 GTC |
1.0900 USD |
1.0500 USD |
1.2590 USD |
1.2190 USD |
| 2024-11-30 |
1.0750 USD |
14,640.7748 GTC |
1.0090 USD |
1.0070 USD |
1.1100 USD |
1.0940 USD |
| 2024-11-29 |
0.9880 USD |
6,113.4036 GTC |
0.9610 USD |
0.9410 USD |
0.9970 USD |
0.9970 USD |
| 2024-11-28 |
0.9370 USD |
7,240.6431 GTC |
0.9320 USD |
0.9160 USD |
0.9800 USD |
0.9800 USD |
| 2024-11-27 |
0.9130 USD |
2,103.6473 GTC |
0.8660 USD |
0.8590 USD |
0.9340 USD |
0.9340 USD |
| 2024-11-26 |
0.8590 USD |
6,493.2697 GTC |
0.8460 USD |
0.8150 USD |
0.8910 USD |
0.8480 USD |
| 2024-11-25 |
0.8740 USD |
15,109.4049 GTC |
0.9100 USD |
0.8380 USD |
0.9100 USD |
0.8690 USD |
| 2024-11-24 |
0.8640 USD |
10,571.6564 GTC |
0.8300 USD |
0.8100 USD |
0.9130 USD |
0.9130 USD |
| 2024-11-23 |
0.8210 USD |
23,884.3321 GTC |
0.7780 USD |
0.7740 USD |
0.8500 USD |
0.8260 USD |
| 2024-11-22 |
0.7500 USD |
1,667.6471 GTC |
0.7460 USD |
0.7340 USD |
0.7700 USD |
0.7450 USD |
| 2024-11-21 |
0.7160 USD |
4,617.5345 GTC |
0.6650 USD |
0.6620 USD |
0.7490 USD |
0.7490 USD |
| 2024-11-20 |
0.7180 USD |
3,594.7578 GTC |
0.7300 USD |
0.7010 USD |
0.7320 USD |
0.7010 USD |
| 2024-11-19 |
0.7310 USD |
11,856.7136 GTC |
0.7640 USD |
0.7200 USD |
0.7640 USD |
0.7300 USD |
| 2024-11-18 |
0.7540 USD |
25,495.8469 GTC |
0.7120 USD |
0.7120 USD |
0.7730 USD |
0.7570 USD |
| 2024-11-17 |
0.7290 USD |
6,593.3711 GTC |
0.7490 USD |
0.7010 USD |
0.7510 USD |
0.7010 USD |
| 2024-11-16 |
0.7180 USD |
28,094.5991 GTC |
0.6900 USD |
0.6900 USD |
0.7450 USD |
0.7450 USD |
| 2024-11-15 |
0.6650 USD |
2,311.2047 GTC |
0.6550 USD |
0.6420 USD |
0.6780 USD |
0.6680 USD |
| 2024-11-14 |
0.6770 USD |
5,384.6899 GTC |
0.6610 USD |
0.6450 USD |
0.6970 USD |
0.6770 USD |
| 2024-11-13 |
0.6660 USD |
6,739.0271 GTC |
0.6880 USD |
0.6290 USD |
0.7050 USD |
0.6990 USD |
| 2024-11-12 |
0.6800 USD |
12,227.6102 GTC |
0.7090 USD |
0.6630 USD |
0.7310 USD |
0.6760 USD |
| 2024-11-11 |
0.6980 USD |
6,024.7167 GTC |
0.6880 USD |
0.6620 USD |
0.7170 USD |
0.7030 USD |
| 2024-11-10 |
0.6750 USD |
2,213.7750 GTC |
0.6620 USD |
0.6510 USD |
0.6940 USD |
0.6860 USD |
| 2024-11-09 |
0.6460 USD |
4,495.6301 GTC |
0.6310 USD |
0.6290 USD |
0.6640 USD |
0.6590 USD |
| 2024-11-08 |
0.6200 USD |
4,126.3635 GTC |
0.6270 USD |
0.6100 USD |
0.6340 USD |
0.6310 USD |
| 2024-11-07 |
0.6230 USD |
9,116.2482 GTC |
0.6390 USD |
0.5960 USD |
0.6490 USD |
0.6200 USD |
| 2024-11-06 |
0.6070 USD |
5,180.0561 GTC |
0.5910 USD |
0.5870 USD |
0.6200 USD |
0.6180 USD |
| 2024-11-05 |
0.5710 USD |
3,952.3535 GTC |
0.5530 USD |
0.5510 USD |
0.5810 USD |
0.5670 USD |
| 2024-11-04 |
0.5600 USD |
3,865.6688 GTC |
0.5600 USD |
0.5370 USD |
0.5750 USD |
0.5370 USD |
| 2024-11-03 |
0.5690 USD |
5,823.6821 GTC |
0.5970 USD |
0.5320 USD |
0.6020 USD |
0.5490 USD |