Identifier on Kraken: GTCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
1.1660 USD |
6,800.1554 GTC |
1.1750 USD |
1.1290 USD |
1.2030 USD |
1.1800 USD |
| 2024-04-16 |
1.1690 USD |
4,271.6048 GTC |
1.1610 USD |
1.1320 USD |
1.2040 USD |
1.2040 USD |
| 2024-04-15 |
1.2550 USD |
8,075.1346 GTC |
1.2500 USD |
1.1600 USD |
1.3050 USD |
1.1640 USD |
| 2024-04-14 |
1.1990 USD |
2,751.3578 GTC |
1.1320 USD |
1.1190 USD |
1.2310 USD |
1.2100 USD |
| 2024-04-13 |
1.1790 USD |
16,646.6713 GTC |
1.3880 USD |
0.9570 USD |
1.4070 USD |
0.9900 USD |
| 2024-04-12 |
1.4230 USD |
12,597.6218 GTC |
1.7490 USD |
1.2490 USD |
1.7680 USD |
1.3530 USD |
| 2024-04-11 |
1.7580 USD |
2,049.0017 GTC |
1.8150 USD |
1.7290 USD |
1.8250 USD |
1.7450 USD |
| 2024-04-10 |
1.7970 USD |
1,457.0468 GTC |
1.8430 USD |
1.7400 USD |
1.8430 USD |
1.8180 USD |
| 2024-04-09 |
1.8680 USD |
943.7262 GTC |
1.9260 USD |
1.8440 USD |
1.9260 USD |
1.8530 USD |
| 2024-04-08 |
1.9060 USD |
1,179.9622 GTC |
1.8140 USD |
1.8140 USD |
1.9860 USD |
1.9410 USD |
| 2024-04-07 |
1.8380 USD |
2,373.8063 GTC |
1.8190 USD |
1.8110 USD |
1.8540 USD |
1.8370 USD |
| 2024-04-06 |
1.7900 USD |
1,796.1593 GTC |
1.7700 USD |
1.7700 USD |
1.8040 USD |
1.7990 USD |
| 2024-04-05 |
1.7640 USD |
2,182.7299 GTC |
1.7990 USD |
1.7050 USD |
1.8090 USD |
1.7850 USD |
| 2024-04-04 |
1.8600 USD |
3,414.7812 GTC |
1.8210 USD |
1.7690 USD |
1.8910 USD |
1.8200 USD |
| 2024-04-03 |
1.7760 USD |
1,168.9141 GTC |
1.7800 USD |
1.7490 USD |
1.8450 USD |
1.7660 USD |
| 2024-04-02 |
1.8290 USD |
4,026.5601 GTC |
1.9650 USD |
1.7550 USD |
1.9650 USD |
1.8020 USD |
| 2024-04-01 |
2.0240 USD |
4,376.7591 GTC |
2.1300 USD |
1.9210 USD |
2.1410 USD |
1.9690 USD |
| 2024-03-31 |
2.1430 USD |
1,459.6517 GTC |
2.1520 USD |
2.1210 USD |
2.1870 USD |
2.1220 USD |
| 2024-03-30 |
2.1880 USD |
3,633.2776 GTC |
2.2400 USD |
2.1680 USD |
2.2400 USD |
2.1690 USD |
| 2024-03-29 |
2.2470 USD |
18,525.1672 GTC |
2.1910 USD |
2.1440 USD |
2.3700 USD |
2.2050 USD |
| 2024-03-28 |
2.1280 USD |
15,877.6560 GTC |
2.0410 USD |
2.0100 USD |
2.2370 USD |
2.1510 USD |
| 2024-03-27 |
2.0120 USD |
6,938.3688 GTC |
2.0100 USD |
1.9500 USD |
2.0850 USD |
2.0850 USD |
| 2024-03-26 |
2.0410 USD |
3,366.8030 GTC |
2.0280 USD |
1.9690 USD |
2.0880 USD |
2.0150 USD |
| 2024-03-25 |
2.0090 USD |
4,923.6940 GTC |
1.9160 USD |
1.9130 USD |
2.0630 USD |
2.0190 USD |
| 2024-03-24 |
1.8250 USD |
13,980.7111 GTC |
1.8510 USD |
1.8040 USD |
1.9170 USD |
1.9170 USD |
| 2024-03-23 |
1.8520 USD |
1,990.8314 GTC |
1.8030 USD |
1.8030 USD |
1.8710 USD |
1.8480 USD |
| 2024-03-22 |
1.8280 USD |
1,895.9686 GTC |
1.8370 USD |
1.7710 USD |
1.9190 USD |
1.7930 USD |
| 2024-03-21 |
1.8540 USD |
7,985.7272 GTC |
1.9000 USD |
1.7850 USD |
1.9310 USD |
1.8470 USD |
| 2024-03-20 |
1.7820 USD |
3,267.2303 GTC |
1.7200 USD |
1.6310 USD |
1.8860 USD |
1.8840 USD |
| 2024-03-19 |
1.7600 USD |
7,765.4026 GTC |
1.9060 USD |
1.6530 USD |
1.9140 USD |
1.7460 USD |
| 2024-03-18 |
1.9490 USD |
6,798.2399 GTC |
1.9760 USD |
1.8680 USD |
2.0280 USD |
1.9220 USD |
| 2024-03-17 |
1.8740 USD |
8,951.0379 GTC |
1.8560 USD |
1.7600 USD |
2.0390 USD |
1.9890 USD |
| 2024-03-16 |
1.9450 USD |
5,252.7044 GTC |
2.0630 USD |
1.8210 USD |
2.1000 USD |
1.8680 USD |
| 2024-03-15 |
2.0360 USD |
10,189.8618 GTC |
2.2190 USD |
1.8780 USD |
2.2370 USD |
2.0060 USD |
| 2024-03-14 |
2.1990 USD |
23,468.5764 GTC |
2.3240 USD |
2.0700 USD |
2.3620 USD |
2.2020 USD |
| 2024-03-13 |
2.4060 USD |
5,504.1358 GTC |
2.3640 USD |
2.3170 USD |
2.4890 USD |
2.3230 USD |
| 2024-03-12 |
2.3460 USD |
8,753.1928 GTC |
2.3830 USD |
2.1850 USD |
2.5740 USD |
2.3510 USD |
| 2024-03-11 |
2.3320 USD |
6,444.9806 GTC |
2.3070 USD |
2.1650 USD |
2.3880 USD |
2.3420 USD |
| 2024-03-10 |
2.3420 USD |
11,151.9252 GTC |
2.3980 USD |
2.2230 USD |
2.4340 USD |
2.2830 USD |
| 2024-03-09 |
2.3880 USD |
10,309.4846 GTC |
2.3090 USD |
2.2770 USD |
2.4700 USD |
2.4030 USD |
| 2024-03-08 |
2.2540 USD |
13,007.1061 GTC |
2.3730 USD |
2.1340 USD |
2.3790 USD |
2.2570 USD |
| 2024-03-07 |
2.5140 USD |
81,956.0797 GTC |
2.0260 USD |
2.0260 USD |
3.1070 USD |
2.3090 USD |
| 2024-03-06 |
2.0090 USD |
15,510.2392 GTC |
2.0100 USD |
1.9540 USD |
2.1680 USD |
2.0140 USD |
| 2024-03-05 |
2.1610 USD |
38,833.2443 GTC |
1.9870 USD |
1.7130 USD |
2.3650 USD |
1.9130 USD |
| 2024-03-04 |
1.9940 USD |
5,720.5511 GTC |
1.9640 USD |
1.8840 USD |
2.1240 USD |
2.0030 USD |
| 2024-03-03 |
1.9680 USD |
10,710.8220 GTC |
2.0260 USD |
1.8270 USD |
2.0590 USD |
1.9310 USD |
| 2024-03-02 |
2.0330 USD |
25,226.1081 GTC |
1.9040 USD |
1.9040 USD |
2.1770 USD |
2.0400 USD |
| 2024-03-01 |
1.8280 USD |
11,620.2174 GTC |
1.7720 USD |
1.7570 USD |
1.9580 USD |
1.9580 USD |
| 2024-02-29 |
1.7450 USD |
8,451.5567 GTC |
1.6220 USD |
1.6220 USD |
1.8720 USD |
1.7790 USD |
| 2024-02-28 |
1.6300 USD |
10,650.7962 GTC |
1.5860 USD |
1.4830 USD |
1.6940 USD |
1.6220 USD |