Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.9192 USDT |
4,801.6733 GTC |
0.9266 USDT |
0.9118 USDT |
0.9306 USDT |
0.9305 USDT |
| 2023-09-29 |
0.9173 USDT |
13,446.8814 GTC |
0.9095 USDT |
0.9011 USDT |
0.9316 USDT |
0.9214 USDT |
| 2023-09-28 |
0.8913 USDT |
18,559.8791 GTC |
0.8765 USDT |
0.8750 USDT |
0.9013 USDT |
0.8985 USDT |
| 2023-09-27 |
0.8738 USDT |
35,149.7317 GTC |
0.8549 USDT |
0.8498 USDT |
0.8846 USDT |
0.8707 USDT |
| 2023-09-26 |
0.8730 USDT |
7,263.3875 GTC |
0.8775 USDT |
0.8546 USDT |
0.8836 USDT |
0.8627 USDT |
| 2023-09-25 |
0.8726 USDT |
5,695.3083 GTC |
0.8649 USDT |
0.8617 USDT |
0.8810 USDT |
0.8766 USDT |
| 2023-09-24 |
0.8799 USDT |
2,100.4666 GTC |
0.8826 USDT |
0.8746 USDT |
0.8834 USDT |
0.8757 USDT |
| 2023-09-23 |
0.8812 USDT |
10,316.1996 GTC |
0.8925 USDT |
0.8665 USDT |
0.8973 USDT |
0.8806 USDT |
| 2023-09-22 |
0.8892 USDT |
4,893.5672 GTC |
0.8763 USDT |
0.8698 USDT |
0.8985 USDT |
0.8886 USDT |
| 2023-09-21 |
0.9107 USDT |
26,468.4615 GTC |
0.9135 USDT |
0.8765 USDT |
0.9373 USDT |
0.8771 USDT |
| 2023-09-20 |
0.9094 USDT |
28,668.0876 GTC |
0.9005 USDT |
0.8946 USDT |
0.9296 USDT |
0.9062 USDT |
| 2023-09-19 |
0.9053 USDT |
19,660.3264 GTC |
0.8917 USDT |
0.8824 USDT |
0.9144 USDT |
0.9003 USDT |
| 2023-09-18 |
0.9066 USDT |
13,703.4856 GTC |
0.8844 USDT |
0.8786 USDT |
0.9235 USDT |
0.8964 USDT |
| 2023-09-17 |
0.8929 USDT |
13,634.2772 GTC |
0.9211 USDT |
0.8716 USDT |
0.9211 USDT |
0.8794 USDT |
| 2023-09-16 |
0.9255 USDT |
19,121.5255 GTC |
0.9227 USDT |
0.9095 USDT |
0.9501 USDT |
0.9213 USDT |
| 2023-09-15 |
0.9004 USDT |
7,585.8476 GTC |
0.9049 USDT |
0.8935 USDT |
0.9226 USDT |
0.9224 USDT |
| 2023-09-14 |
0.9118 USDT |
9,630.0819 GTC |
0.9261 USDT |
0.9033 USDT |
0.9330 USDT |
0.9096 USDT |
| 2023-09-13 |
0.9135 USDT |
16,908.8128 GTC |
0.8966 USDT |
0.8883 USDT |
0.9297 USDT |
0.9225 USDT |
| 2023-09-12 |
0.9035 USDT |
10,359.3163 GTC |
0.8755 USDT |
0.8755 USDT |
0.9226 USDT |
0.9016 USDT |
| 2023-09-11 |
0.8927 USDT |
30,241.7452 GTC |
0.9416 USDT |
0.8565 USDT |
0.9416 USDT |
0.8626 USDT |
| 2023-09-10 |
0.9354 USDT |
47,675.9270 GTC |
0.9574 USDT |
0.9068 USDT |
0.9683 USDT |
0.9394 USDT |
| 2023-09-09 |
0.9653 USDT |
160,675.8984 GTC |
0.9934 USDT |
0.9290 USDT |
1.0824 USDT |
0.9651 USDT |
| 2023-09-08 |
0.9936 USDT |
57,727.8820 GTC |
1.0026 USDT |
0.9771 USDT |
1.0121 USDT |
0.9853 USDT |
| 2023-09-07 |
1.0046 USDT |
18,818.3499 GTC |
1.0480 USDT |
0.9683 USDT |
1.0537 USDT |
1.0037 USDT |
| 2023-09-06 |
1.0207 USDT |
41,270.5685 GTC |
1.0398 USDT |
0.9824 USDT |
1.0700 USDT |
1.0414 USDT |
| 2023-09-05 |
1.0621 USDT |
102,160.9774 GTC |
1.0250 USDT |
1.0144 USDT |
1.1313 USDT |
1.0320 USDT |
| 2023-09-04 |
1.2031 USDT |
599,947.0824 GTC |
0.9127 USDT |
0.9127 USDT |
1.6228 USDT |
1.0413 USDT |
| 2023-09-03 |
0.8944 USDT |
5,018.1321 GTC |
0.9036 USDT |
0.8813 USDT |
0.9055 USDT |
0.8994 USDT |
| 2023-09-02 |
0.9170 USDT |
17,298.3988 GTC |
0.8966 USDT |
0.8735 USDT |
0.9413 USDT |
0.9016 USDT |
| 2023-09-01 |
0.9015 USDT |
8,890.3038 GTC |
0.8863 USDT |
0.8813 USDT |
0.9185 USDT |
0.8940 USDT |
| 2023-08-31 |
0.8899 USDT |
23,722.5574 GTC |
0.9053 USDT |
0.8580 USDT |
0.9196 USDT |
0.8715 USDT |
| 2023-08-30 |
0.9085 USDT |
65,747.2404 GTC |
0.9160 USDT |
0.8700 USDT |
0.9317 USDT |
0.9093 USDT |
| 2023-08-29 |
0.8769 USDT |
58,128.1011 GTC |
0.8556 USDT |
0.8082 USDT |
0.9305 USDT |
0.9203 USDT |
| 2023-08-28 |
0.8610 USDT |
16,161.8877 GTC |
0.8574 USDT |
0.8324 USDT |
0.8766 USDT |
0.8627 USDT |
| 2023-08-27 |
0.8552 USDT |
1,497.7510 GTC |
0.8535 USDT |
0.8504 USDT |
0.8594 USDT |
0.8564 USDT |
| 2023-08-26 |
0.8589 USDT |
15,152.1461 GTC |
0.8488 USDT |
0.8488 USDT |
0.8655 USDT |
0.8554 USDT |
| 2023-08-25 |
0.8320 USDT |
20,561.0368 GTC |
0.8654 USDT |
0.8225 USDT |
0.8656 USDT |
0.8374 USDT |
| 2023-08-24 |
0.8690 USDT |
46,565.8601 GTC |
0.8916 USDT |
0.8530 USDT |
0.8916 USDT |
0.8626 USDT |
| 2023-08-23 |
0.8820 USDT |
12,182.7510 GTC |
0.8798 USDT |
0.8645 USDT |
0.9025 USDT |
0.8945 USDT |
| 2023-08-22 |
0.8520 USDT |
19,282.8639 GTC |
0.8731 USDT |
0.8181 USDT |
0.8757 USDT |
0.8746 USDT |
| 2023-08-21 |
0.8682 USDT |
14,645.8206 GTC |
0.8858 USDT |
0.8500 USDT |
0.8867 USDT |
0.8711 USDT |
| 2023-08-20 |
0.8851 USDT |
25,088.2332 GTC |
0.8913 USDT |
0.8710 USDT |
0.9005 USDT |
0.8918 USDT |
| 2023-08-19 |
0.8744 USDT |
28,620.5960 GTC |
0.8627 USDT |
0.8500 USDT |
0.8910 USDT |
0.8766 USDT |
| 2023-08-18 |
0.8736 USDT |
115,449.5951 GTC |
0.8675 USDT |
0.8402 USDT |
0.9109 USDT |
0.8663 USDT |
| 2023-08-17 |
0.9659 USDT |
237,154.0865 GTC |
1.0143 USDT |
0.7382 USDT |
1.0280 USDT |
0.8765 USDT |
| 2023-08-16 |
1.0478 USDT |
76,798.2527 GTC |
1.0713 USDT |
0.9963 USDT |
1.1526 USDT |
1.0124 USDT |
| 2023-08-15 |
1.1314 USDT |
180,118.0808 GTC |
1.1247 USDT |
0.9813 USDT |
1.2710 USDT |
1.0721 USDT |
| 2023-08-14 |
1.1584 USDT |
87,076.0268 GTC |
1.1516 USDT |
1.1223 USDT |
1.2818 USDT |
1.1252 USDT |
| 2023-08-13 |
1.1530 USDT |
52,876.9848 GTC |
1.1592 USDT |
1.1237 USDT |
1.1860 USDT |
1.1586 USDT |
| 2023-08-12 |
1.1388 USDT |
21,380.6337 GTC |
1.1413 USDT |
1.1066 USDT |
1.1797 USDT |
1.1554 USDT |