Identifier on Kraken: GTCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.5690 USD |
6,322.4268 GTC |
0.5800 USD |
0.5600 USD |
0.5800 USD |
0.5620 USD |
| 2025-01-26 |
0.6060 USD |
1,218.7461 GTC |
0.5940 USD |
0.5940 USD |
0.6130 USD |
0.6090 USD |
| 2025-01-25 |
0.5860 USD |
3,580.2862 GTC |
0.5820 USD |
0.5750 USD |
0.6010 USD |
0.5930 USD |
| 2025-01-24 |
0.6000 USD |
2,497.6315 GTC |
0.5900 USD |
0.5830 USD |
0.6120 USD |
0.5990 USD |
| 2025-01-23 |
0.5900 USD |
6,207.8000 GTC |
0.5980 USD |
0.5760 USD |
0.6030 USD |
0.5800 USD |
| 2025-01-22 |
0.6040 USD |
11,740.9538 GTC |
0.6100 USD |
0.6030 USD |
0.6120 USD |
0.6040 USD |
| 2025-01-21 |
0.5980 USD |
9,238.0750 GTC |
0.5840 USD |
0.5600 USD |
0.6240 USD |
0.6130 USD |
| 2025-01-20 |
0.5920 USD |
13,605.1651 GTC |
0.5840 USD |
0.5590 USD |
0.6250 USD |
0.5960 USD |
| 2025-01-19 |
0.6510 USD |
21,176.1079 GTC |
0.6770 USD |
0.5850 USD |
0.6810 USD |
0.6040 USD |
| 2025-01-18 |
0.6930 USD |
10,260.4664 GTC |
0.7380 USD |
0.6550 USD |
0.7380 USD |
0.6580 USD |
| 2025-01-17 |
0.7130 USD |
6,003.2461 GTC |
0.6830 USD |
0.6830 USD |
0.7350 USD |
0.7300 USD |
| 2025-01-16 |
0.6890 USD |
10,841.6745 GTC |
0.7000 USD |
0.6660 USD |
0.7010 USD |
0.6790 USD |
| 2025-01-15 |
0.6800 USD |
2,346.0721 GTC |
0.6810 USD |
0.6580 USD |
0.6900 USD |
0.6850 USD |
| 2025-01-14 |
0.6620 USD |
1,212.1230 GTC |
0.6490 USD |
0.6490 USD |
0.6690 USD |
0.6680 USD |
| 2025-01-13 |
0.6280 USD |
3,417.9290 GTC |
0.6670 USD |
0.6090 USD |
0.6680 USD |
0.6230 USD |
| 2025-01-12 |
0.6930 USD |
782.7656 GTC |
0.6960 USD |
0.6830 USD |
0.6960 USD |
0.6890 USD |
| 2025-01-11 |
0.6880 USD |
6,615.6741 GTC |
0.6920 USD |
0.6810 USD |
0.7000 USD |
0.7000 USD |
| 2025-01-10 |
0.6960 USD |
2,995.4020 GTC |
0.6900 USD |
0.6740 USD |
0.7060 USD |
0.7030 USD |
| 2025-01-09 |
0.7020 USD |
31,558.1709 GTC |
0.7100 USD |
0.6820 USD |
0.7100 USD |
0.6880 USD |
| 2025-01-08 |
0.7090 USD |
20,191.2543 GTC |
0.7360 USD |
0.6850 USD |
0.7360 USD |
0.6850 USD |
| 2025-01-07 |
0.7910 USD |
3,204.1043 GTC |
0.8180 USD |
0.7540 USD |
0.8210 USD |
0.7540 USD |
| 2025-01-06 |
0.8340 USD |
4,139.8174 GTC |
0.8180 USD |
0.8150 USD |
0.8480 USD |
0.8380 USD |
| 2025-01-05 |
0.8110 USD |
2,249.1638 GTC |
0.8180 USD |
0.8070 USD |
0.8240 USD |
0.8240 USD |
| 2025-01-04 |
0.8210 USD |
6,614.0068 GTC |
0.8240 USD |
0.8090 USD |
0.8390 USD |
0.8210 USD |
| 2025-01-03 |
0.7930 USD |
7,682.0168 GTC |
0.7780 USD |
0.7680 USD |
0.8260 USD |
0.8210 USD |
| 2025-01-02 |
0.7800 USD |
4,158.7494 GTC |
0.7680 USD |
0.7680 USD |
0.7900 USD |
0.7790 USD |
| 2025-01-01 |
0.7430 USD |
3,265.8514 GTC |
0.7480 USD |
0.7260 USD |
0.7590 USD |
0.7590 USD |
| 2024-12-31 |
0.7550 USD |
1,622.6220 GTC |
0.7550 USD |
0.7380 USD |
0.7740 USD |
0.7530 USD |
| 2024-12-30 |
0.7610 USD |
16,649.3503 GTC |
0.7900 USD |
0.7370 USD |
0.8030 USD |
0.7800 USD |
| 2024-12-29 |
0.8060 USD |
2,702.1513 GTC |
0.8050 USD |
0.7850 USD |
0.8230 USD |
0.7880 USD |
| 2024-12-28 |
0.8170 USD |
23,389.7392 GTC |
0.7400 USD |
0.7400 USD |
0.8280 USD |
0.8110 USD |
| 2024-12-27 |
0.7330 USD |
2,877.6433 GTC |
0.7300 USD |
0.7260 USD |
0.7580 USD |
0.7400 USD |
| 2024-12-26 |
0.7420 USD |
1,536.5327 GTC |
0.7580 USD |
0.7230 USD |
0.7580 USD |
0.7230 USD |
| 2024-12-25 |
0.7830 USD |
9,243.4839 GTC |
0.7890 USD |
0.7690 USD |
0.7970 USD |
0.7750 USD |
| 2024-12-24 |
0.7880 USD |
16,130.7543 GTC |
0.7430 USD |
0.7350 USD |
0.7970 USD |
0.7810 USD |
| 2024-12-23 |
0.7220 USD |
3,366.0345 GTC |
0.6890 USD |
0.6890 USD |
0.7310 USD |
0.7200 USD |
| 2024-12-22 |
0.7040 USD |
11,121.1137 GTC |
0.7170 USD |
0.6920 USD |
0.7240 USD |
0.7010 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 |