Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: GTAI-USDT
Date Price Volume Open Low High Close
2024-07-27 0.7164 USDT 364,328.9868 0.7090 USDT 0.6683 USDT 0.7407 USDT 0.6967 USDT
2024-07-26 0.7184 USDT 484,153.8674 0.7158 USDT 0.6800 USDT 0.7668 USDT 0.7054 USDT
2024-07-25 0.6990 USDT 358,631.4322 0.7228 USDT 0.6600 USDT 0.7394 USDT 0.7135 USDT
2024-07-24 0.7369 USDT 328,522.8049 0.7518 USDT 0.7224 USDT 0.7574 USDT 0.7280 USDT
2024-07-23 0.7830 USDT 331,154.5276 0.8196 USDT 0.7320 USDT 0.8245 USDT 0.7354 USDT
2024-07-22 0.8567 USDT 337,477.0853 0.8649 USDT 0.8131 USDT 0.9000 USDT 0.8191 USDT
2024-07-21 0.8458 USDT 432,206.0701 0.7976 USDT 0.7809 USDT 0.9098 USDT 0.8651 USDT
2024-07-20 0.8094 USDT 344,644.2108 0.8091 USDT 0.7698 USDT 0.8542 USDT 0.7961 USDT
2024-07-19 0.7615 USDT 414,714.7850 0.7620 USDT 0.7354 USDT 0.8497 USDT 0.8106 USDT
2024-07-18 0.7896 USDT 429,744.6599 0.8224 USDT 0.7397 USDT 0.8766 USDT 0.7621 USDT
2024-07-17 0.7749 USDT 344,021.1473 0.7518 USDT 0.7326 USDT 0.8247 USDT 0.8222 USDT
2024-07-16 0.7267 USDT 423,001.2390 0.6771 USDT 0.6755 USDT 0.7880 USDT 0.7448 USDT
2024-07-15 0.6791 USDT 449,423.5823 0.6568 USDT 0.6553 USDT 0.7200 USDT 0.6740 USDT
2024-07-14 0.6646 USDT 372,567.9108 0.6514 USDT 0.6488 USDT 0.6882 USDT 0.6557 USDT
2024-07-13 0.6534 USDT 371,313.5385 0.6491 USDT 0.6450 USDT 0.6592 USDT 0.6534 USDT
2024-07-12 0.6559 USDT 315,637.1280 0.6715 USDT 0.6432 USDT 0.6758 USDT 0.6533 USDT
2024-07-11 0.6828 USDT 329,703.6466 0.6837 USDT 0.6635 USDT 0.7020 USDT 0.6645 USDT
2024-07-10 0.7014 USDT 298,882.0008 0.6976 USDT 0.6869 USDT 0.7223 USDT 0.6920 USDT
2024-07-09 0.6825 USDT 404,193.1933 0.6652 USDT 0.6469 USDT 0.7388 USDT 0.6987 USDT
2024-07-08 0.6749 USDT 369,102.1585 0.6681 USDT 0.6435 USDT 0.7194 USDT 0.6699 USDT
2024-07-07 0.7303 USDT 349,920.6499 0.7247 USDT 0.6940 USDT 0.7582 USDT 0.6998 USDT
2024-07-06 0.6900 USDT 419,203.0864 0.6840 USDT 0.6384 USDT 0.7440 USDT 0.7258 USDT
2024-07-05 0.6479 USDT 507,465.1118 0.7101 USDT 0.5942 USDT 0.7225 USDT 0.6729 USDT
2024-07-04 0.7104 USDT 334,985.9944 0.7502 USDT 0.6850 USDT 0.7502 USDT 0.7096 USDT
2024-07-03 0.7766 USDT 424,607.5313 0.8046 USDT 0.7353 USDT 0.8094 USDT 0.7497 USDT
2024-07-02 0.8150 USDT 394,240.3207 0.7524 USDT 0.7423 USDT 0.9043 USDT 0.8152 USDT
2024-07-01 0.7301 USDT 361,663.6880 0.6877 USDT 0.6783 USDT 0.8037 USDT 0.7866 USDT
2024-06-30 0.7000 USDT 400,256.4836 0.7181 USDT 0.6638 USDT 0.7231 USDT 0.6817 USDT
2024-06-29 0.7506 USDT 356,493.0374 0.7526 USDT 0.7243 USDT 0.7769 USDT 0.7322 USDT
2024-06-28 0.7742 USDT 347,589.9131 0.8001 USDT 0.7413 USDT 0.8068 USDT 0.7533 USDT
2024-06-27 0.8002 USDT 369,253.2612 0.8232 USDT 0.7560 USDT 0.8286 USDT 0.8093 USDT
2024-06-26 0.8524 USDT 366,170.4738 0.8842 USDT 0.7999 USDT 0.8994 USDT 0.8234 USDT
2024-06-25 0.8994 USDT 261,035.9920 0.8972 USDT 0.8776 USDT 0.9168 USDT 0.8843 USDT
2024-06-24 0.8918 USDT 381,367.1352 0.9361 USDT 0.8375 USDT 0.9514 USDT 0.8914 USDT
2024-06-23 0.9403 USDT 271,223.1324 0.9147 USDT 0.9036 USDT 0.9722 USDT 0.9444 USDT
2024-06-22 0.9192 USDT 306,399.2583 0.9561 USDT 0.8495 USDT 0.9642 USDT 0.9230 USDT
2024-06-21 0.9891 USDT 198,333.1603 1.0023 USDT 0.9589 USDT 1.0173 USDT 0.9606 USDT
2024-06-20 1.0317 USDT 143,127.6851 1.0417 USDT 1.0050 USDT 1.0708 USDT 1.0086 USDT
2024-06-19 1.0536 USDT 71,616.6017 1.0123 USDT 1.0010 USDT 1.0797 USDT 1.0500 USDT
2024-06-18 1.0145 USDT 111,179.6803 1.0471 USDT 0.9818 USDT 1.0543 USDT 1.0097 USDT
2024-06-17 1.0778 USDT 109,691.8783 1.1432 USDT 1.0153 USDT 1.1850 USDT 1.0796 USDT
2024-06-16 1.0641 USDT 104,879.6167 1.0442 USDT 1.0073 USDT 1.1399 USDT 1.1351 USDT
2024-06-15 1.0591 USDT 99,828.5995 1.0322 USDT 1.0149 USDT 1.0912 USDT 1.0602 USDT
2024-06-14 1.0469 USDT 122,840.9456 1.0175 USDT 1.0079 USDT 1.1014 USDT 1.0228 USDT
2024-06-13 1.0754 USDT 87,261.3227 1.1345 USDT 1.0223 USDT 1.1404 USDT 1.0509 USDT
2024-06-12 1.1613 USDT 130,373.5483 1.1701 USDT 1.1227 USDT 1.2480 USDT 1.1375 USDT
2024-06-11 1.0483 USDT 113,056.4654 1.0105 USDT 0.9824 USDT 1.1804 USDT 1.1533 USDT
2024-06-10 1.0747 USDT 92,607.8815 1.1099 USDT 1.0104 USDT 1.1647 USDT 1.0180 USDT
2024-06-09 1.1028 USDT 76,193.4853 1.0738 USDT 1.0610 USDT 1.1400 USDT 1.1131 USDT
2024-06-08 1.0991 USDT 77,806.5770 1.1451 USDT 1.0485 USDT 1.1518 USDT 1.0698 USDT