Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.7128 USDT |
62,236.3293 GTC |
0.7187 USDT |
0.6802 USDT |
0.7309 USDT |
0.7041 USDT |
| 2024-12-21 |
0.7586 USDT |
138,543.3667 GTC |
0.7303 USDT |
0.7097 USDT |
0.8561 USDT |
0.7126 USDT |
| 2024-12-20 |
0.6764 USDT |
123,762.8302 GTC |
0.7047 USDT |
0.6062 USDT |
0.7556 USDT |
0.7348 USDT |
| 2024-12-19 |
0.7289 USDT |
138,594.2487 GTC |
0.7624 USDT |
0.6772 USDT |
0.7871 USDT |
0.7157 USDT |
| 2024-12-18 |
0.8041 USDT |
161,285.0376 GTC |
0.8515 USDT |
0.7282 USDT |
0.8538 USDT |
0.7691 USDT |
| 2024-12-17 |
0.8881 USDT |
57,815.9964 GTC |
0.8577 USDT |
0.8434 USDT |
0.9376 USDT |
0.8798 USDT |
| 2024-12-16 |
0.8929 USDT |
224,062.7399 GTC |
0.9676 USDT |
0.8434 USDT |
0.9866 USDT |
0.8995 USDT |
| 2024-12-15 |
1.0561 USDT |
116,429.9615 GTC |
1.1419 USDT |
0.9892 USDT |
1.1877 USDT |
1.0097 USDT |
| 2024-12-14 |
1.1770 USDT |
11,534.4064 GTC |
1.1598 USDT |
1.1351 USDT |
1.2161 USDT |
1.1472 USDT |
| 2024-12-13 |
1.1579 USDT |
21,523.3549 GTC |
1.1640 USDT |
1.1240 USDT |
1.1914 USDT |
1.1727 USDT |
| 2024-12-12 |
1.1629 USDT |
17,582.7228 GTC |
1.1000 USDT |
1.0965 USDT |
1.1914 USDT |
1.1560 USDT |
| 2024-12-11 |
1.0256 USDT |
37,969.7786 GTC |
0.9971 USDT |
0.9492 USDT |
1.1216 USDT |
1.0902 USDT |
| 2024-12-10 |
0.9765 USDT |
63,766.5258 GTC |
1.0240 USDT |
0.8941 USDT |
1.0836 USDT |
0.9160 USDT |
| 2024-12-09 |
1.2226 USDT |
32,080.7132 GTC |
1.3290 USDT |
1.1579 USDT |
1.3304 USDT |
1.1620 USDT |
| 2024-12-08 |
1.2953 USDT |
22,681.2849 GTC |
1.3104 USDT |
1.2563 USDT |
1.3203 USDT |
1.3155 USDT |
| 2024-12-07 |
1.3372 USDT |
24,507.4416 GTC |
1.3371 USDT |
1.2986 USDT |
1.3835 USDT |
1.3173 USDT |
| 2024-12-06 |
1.3079 USDT |
19,204.3771 GTC |
1.2712 USDT |
1.2410 USDT |
1.3396 USDT |
1.3346 USDT |
| 2024-12-05 |
1.2793 USDT |
15,471.0852 GTC |
1.2712 USDT |
1.2058 USDT |
1.3365 USDT |
1.3045 USDT |
| 2024-12-04 |
1.3003 USDT |
51,335.5795 GTC |
1.2768 USDT |
1.2410 USDT |
1.3476 USDT |
1.2436 USDT |
| 2024-12-03 |
1.2282 USDT |
29,435.4868 GTC |
1.2056 USDT |
1.1468 USDT |
1.2699 USDT |
1.2020 USDT |
| 2024-12-02 |
1.2003 USDT |
76,183.9401 GTC |
1.2680 USDT |
1.1506 USDT |
1.2680 USDT |
1.1900 USDT |
| 2024-12-01 |
1.2157 USDT |
63,894.7688 GTC |
1.0860 USDT |
1.0654 USDT |
1.2999 USDT |
1.2716 USDT |
| 2024-11-30 |
1.0824 USDT |
41,918.9328 GTC |
1.0119 USDT |
1.0018 USDT |
1.1120 USDT |
1.0967 USDT |
| 2024-11-29 |
0.9748 USDT |
11,855.7655 GTC |
0.9604 USDT |
0.9370 USDT |
1.0056 USDT |
0.9977 USDT |
| 2024-11-28 |
0.9468 USDT |
51,404.1988 GTC |
0.9336 USDT |
0.9166 USDT |
0.9709 USDT |
0.9709 USDT |
| 2024-11-27 |
0.8905 USDT |
21,215.2600 GTC |
0.8684 USDT |
0.8538 USDT |
0.9142 USDT |
0.9112 USDT |
| 2024-11-26 |
0.8771 USDT |
38,850.2566 GTC |
0.8500 USDT |
0.8112 USDT |
0.9866 USDT |
0.8457 USDT |
| 2024-11-25 |
0.8762 USDT |
16,449.6091 GTC |
0.9038 USDT |
0.8325 USDT |
0.9049 USDT |
0.8568 USDT |
| 2024-11-24 |
0.8504 USDT |
52,159.5653 GTC |
0.8350 USDT |
0.8024 USDT |
0.8985 USDT |
0.8974 USDT |
| 2024-11-23 |
0.8248 USDT |
30,392.3084 GTC |
0.7766 USDT |
0.7743 USDT |
0.8488 USDT |
0.8300 USDT |
| 2024-11-22 |
0.7498 USDT |
23,093.2197 GTC |
0.7474 USDT |
0.7283 USDT |
0.7686 USDT |
0.7485 USDT |
| 2024-11-21 |
0.7137 USDT |
18,920.9691 GTC |
0.6843 USDT |
0.6576 USDT |
0.7475 USDT |
0.7382 USDT |
| 2024-11-20 |
0.7192 USDT |
5,144.1299 GTC |
0.7332 USDT |
0.7005 USDT |
0.7346 USDT |
0.7048 USDT |
| 2024-11-19 |
0.7420 USDT |
10,957.8402 GTC |
0.7618 USDT |
0.7183 USDT |
0.7791 USDT |
0.7260 USDT |
| 2024-11-18 |
0.7494 USDT |
21,250.5608 GTC |
0.7045 USDT |
0.7045 USDT |
0.7738 USDT |
0.7738 USDT |
| 2024-11-17 |
0.7325 USDT |
31,161.1407 GTC |
0.7452 USDT |
0.6971 USDT |
0.7503 USDT |
0.7053 USDT |
| 2024-11-16 |
0.7233 USDT |
28,729.1505 GTC |
0.6861 USDT |
0.6861 USDT |
0.7423 USDT |
0.7379 USDT |
| 2024-11-15 |
0.6687 USDT |
30,471.6886 GTC |
0.6585 USDT |
0.6151 USDT |
0.6902 USDT |
0.6902 USDT |
| 2024-11-14 |
0.6632 USDT |
12,770.5664 GTC |
0.6597 USDT |
0.6342 USDT |
0.6968 USDT |
0.6750 USDT |
| 2024-11-13 |
0.6609 USDT |
68,620.5328 GTC |
0.6860 USDT |
0.6217 USDT |
0.7030 USDT |
0.6558 USDT |
| 2024-11-12 |
0.6792 USDT |
74,911.2177 GTC |
0.7025 USDT |
0.6449 USDT |
0.7334 USDT |
0.6768 USDT |
| 2024-11-11 |
0.6902 USDT |
51,106.7692 GTC |
0.6814 USDT |
0.6644 USDT |
0.7072 USDT |
0.7006 USDT |
| 2024-11-10 |
0.6830 USDT |
62,696.0146 GTC |
0.6589 USDT |
0.6435 USDT |
0.8199 USDT |
0.6954 USDT |
| 2024-11-09 |
0.6356 USDT |
24,513.3367 GTC |
0.6286 USDT |
0.6168 USDT |
0.6480 USDT |
0.6357 USDT |
| 2024-11-08 |
0.6228 USDT |
10,580.8016 GTC |
0.6207 USDT |
0.6090 USDT |
0.6338 USDT |
0.6267 USDT |
| 2024-11-07 |
0.6188 USDT |
24,399.6349 GTC |
0.6320 USDT |
0.5915 USDT |
0.6467 USDT |
0.6176 USDT |
| 2024-11-06 |
0.6084 USDT |
10,360.4103 GTC |
0.5726 USDT |
0.5726 USDT |
0.6190 USDT |
0.6139 USDT |
| 2024-11-05 |
0.5701 USDT |
4,390.9424 GTC |
0.5470 USDT |
0.5470 USDT |
0.5810 USDT |
0.5671 USDT |
| 2024-11-04 |
0.5624 USDT |
16,968.0766 GTC |
0.5642 USDT |
0.5342 USDT |
0.5743 USDT |
0.5460 USDT |
| 2024-11-03 |
0.5591 USDT |
40,021.8651 GTC |
0.5942 USDT |
0.5288 USDT |
0.5942 USDT |
0.5677 USDT |