Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: GTAI-USDT
Date Price Volume Open Low High Close
2024-02-29 4.0870 USDT 253,857.2878 4.0242 USDT 3.7160 USDT 4.5000 USDT 4.0958 USDT
2024-02-28 3.8308 USDT 433,913.4378 4.2152 USDT 3.3400 USDT 4.2582 USDT 3.9118 USDT
2024-02-27 4.1565 USDT 352,086.2677 3.9666 USDT 3.6833 USDT 4.8743 USDT 4.2138 USDT
2024-02-26 4.0912 USDT 519,276.6417 4.4650 USDT 3.5500 USDT 4.7551 USDT 4.0532 USDT
2024-02-25 3.8821 USDT 1,074,694.1690 2.8616 USDT 2.8564 USDT 4.7140 USDT 4.6105 USDT
2024-02-24 2.6865 USDT 411,477.3963 2.3895 USDT 2.3500 USDT 3.2992 USDT 2.9306 USDT
2024-02-23 2.5427 USDT 375,159.3033 2.6068 USDT 2.2884 USDT 2.6200 USDT 2.3938 USDT
2024-02-22 2.4220 USDT 468,160.2883 2.3403 USDT 2.2400 USDT 2.6500 USDT 2.6003 USDT
2024-02-21 2.2698 USDT 261,735.4583 2.2760 USDT 2.1635 USDT 2.3992 USDT 2.2727 USDT
2024-02-20 2.2284 USDT 323,459.7522 2.3849 USDT 2.0000 USDT 2.4399 USDT 2.2973 USDT
2024-02-19 2.2963 USDT 415,807.6172 2.2033 USDT 2.0000 USDT 2.4601 USDT 2.4198 USDT
2024-02-18 2.0994 USDT 313,309.1040 1.9448 USDT 1.9423 USDT 2.3000 USDT 2.2948 USDT
2024-02-17 2.0366 USDT 244,536.4533 2.1158 USDT 1.9100 USDT 2.1300 USDT 1.9687 USDT
2024-02-16 2.0478 USDT 328,347.9475 2.0059 USDT 1.9600 USDT 2.3000 USDT 2.0982 USDT
2024-02-15 2.0522 USDT 407,464.7991 2.1849 USDT 1.8948 USDT 2.2330 USDT 2.0217 USDT
2024-02-14 2.1322 USDT 440,646.8920 2.0581 USDT 2.0104 USDT 2.3860 USDT 2.2935 USDT
2024-02-13 1.9705 USDT 388,230.7686 1.9681 USDT 1.9025 USDT 2.0600 USDT 1.9623 USDT
2024-02-12 1.9187 USDT 383,309.8418 1.8689 USDT 1.8000 USDT 2.0000 USDT 1.9701 USDT
2024-02-11 1.9031 USDT 229,508.3507 1.9208 USDT 1.8401 USDT 2.0036 USDT 1.9059 USDT
2024-02-10 1.9989 USDT 232,991.8321 1.9998 USDT 1.9050 USDT 2.0894 USDT 1.9440 USDT
2024-02-09 2.0684 USDT 197,346.8180 2.1394 USDT 1.9591 USDT 2.2494 USDT 2.0415 USDT
2024-02-08 2.2418 USDT 124,796.0857 2.2441 USDT 2.1822 USDT 2.3011 USDT 2.2308 USDT
2024-02-07 2.2778 USDT 288,991.7108 2.2350 USDT 2.1078 USDT 2.4538 USDT 2.2441 USDT
2024-02-06 2.1903 USDT 271,631.7832 2.2288 USDT 2.0300 USDT 2.3596 USDT 2.2164 USDT
2024-02-05 2.3974 USDT 460,892.6359 2.4515 USDT 2.1737 USDT 2.6666 USDT 2.2432 USDT
2024-02-04 2.2608 USDT 363,531.6825 2.2004 USDT 1.9739 USDT 2.6000 USDT 2.4784 USDT
2024-02-03 2.2397 USDT 543,043.5681 1.9137 USDT 1.8088 USDT 2.6000 USDT 2.0750 USDT
2024-02-02 1.9375 USDT 327,816.4542 2.0000 USDT 1.7892 USDT 2.1520 USDT 1.7892 USDT
2024-02-01 1.9764 USDT 711,892.8706 2.2238 USDT 1.6637 USDT 2.3382 USDT 1.9358 USDT
2024-01-31 2.1159 USDT 1,095,942.0434 2.1552 USDT 1.8115 USDT 2.4616 USDT 2.2396 USDT
2024-01-30 2.4192 USDT 1,186,441.9011 2.4585 USDT 2.1056 USDT 2.8500 USDT 2.2722 USDT
2024-01-29 2.1989 USDT 2,493,398.2932 1.6451 USDT 1.6450 USDT 3.0000 USDT 2.5001 USDT
2024-01-28 1.6185 USDT 1,214,517.8174 1.3785 USDT 1.2950 USDT 1.8908 USDT 1.6118 USDT
2024-01-27 1.4092 USDT 1,162,877.3756 1.5909 USDT 1.2594 USDT 1.6133 USDT 1.4003 USDT
2024-01-26 1.5745 USDT 1,468,727.2463 1.7088 USDT 1.4110 USDT 1.8047 USDT 1.5150 USDT
2024-01-25 1.7646 USDT 3,811,973.4364 0.2000 USDT 0.2000 USDT 2.1988 USDT 1.6894 USDT