Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.9303 USDT |
7,355.2805 GTC |
0.9335 USDT |
0.9164 USDT |
0.9495 USDT |
0.9296 USDT |
| 2023-07-11 |
0.9398 USDT |
12,820.0637 GTC |
0.9286 USDT |
0.9175 USDT |
0.9515 USDT |
0.9346 USDT |
| 2023-07-10 |
0.9010 USDT |
23,382.9769 GTC |
0.8813 USDT |
0.8575 USDT |
0.9444 USDT |
0.9332 USDT |
| 2023-07-09 |
0.9040 USDT |
13,638.8593 GTC |
0.9205 USDT |
0.8839 USDT |
0.9232 USDT |
0.8839 USDT |
| 2023-07-08 |
0.9569 USDT |
11,146.1421 GTC |
0.9845 USDT |
0.9200 USDT |
0.9955 USDT |
0.9200 USDT |
| 2023-07-07 |
1.0115 USDT |
3,289.5844 GTC |
1.0271 USDT |
0.9793 USDT |
1.0330 USDT |
0.9802 USDT |
| 2023-07-06 |
1.1010 USDT |
3,505.5314 GTC |
1.1043 USDT |
1.0379 USDT |
1.1452 USDT |
1.0379 USDT |
| 2023-07-05 |
1.1480 USDT |
10,604.1130 GTC |
1.1789 USDT |
1.1000 USDT |
1.2012 USDT |
1.1000 USDT |
| 2023-07-04 |
1.1712 USDT |
6,993.8035 GTC |
1.1793 USDT |
1.1513 USDT |
1.1858 USDT |
1.1542 USDT |
| 2023-07-03 |
1.1675 USDT |
5,105.7157 GTC |
1.1420 USDT |
1.1380 USDT |
1.1865 USDT |
1.1848 USDT |
| 2023-07-02 |
1.1233 USDT |
6,808.1382 GTC |
1.1493 USDT |
1.0973 USDT |
1.1493 USDT |
1.1075 USDT |
| 2023-07-01 |
1.1414 USDT |
6,959.1602 GTC |
1.1532 USDT |
1.1245 USDT |
1.1662 USDT |
1.1313 USDT |
| 2023-06-30 |
1.1188 USDT |
24,972.2289 GTC |
1.0993 USDT |
1.0454 USDT |
1.1688 USDT |
1.1323 USDT |
| 2023-06-29 |
1.1000 USDT |
7,778.7501 GTC |
1.0758 USDT |
1.0704 USDT |
1.1213 USDT |
1.0913 USDT |
| 2023-06-28 |
1.1056 USDT |
1,443.5330 GTC |
1.1401 USDT |
1.0800 USDT |
1.1401 USDT |
1.0800 USDT |
| 2023-06-27 |
1.1433 USDT |
946.5019 GTC |
1.1330 USDT |
1.1270 USDT |
1.1600 USDT |
1.1480 USDT |
| 2023-06-26 |
1.1374 USDT |
2,427.1596 GTC |
1.1433 USDT |
1.1067 USDT |
1.1729 USDT |
1.1302 USDT |
| 2023-06-25 |
1.1613 USDT |
1,863.8484 GTC |
1.1321 USDT |
1.1319 USDT |
1.1842 USDT |
1.1512 USDT |
| 2023-06-24 |
1.1264 USDT |
9,031.4735 GTC |
1.1214 USDT |
1.1000 USDT |
1.1582 USDT |
1.1250 USDT |
| 2023-06-23 |
1.1285 USDT |
10,526.2184 GTC |
1.0951 USDT |
1.0790 USDT |
1.1470 USDT |
1.1417 USDT |
| 2023-06-22 |
1.1079 USDT |
6,631.7825 GTC |
1.1144 USDT |
1.0854 USDT |
1.1516 USDT |
1.0996 USDT |
| 2023-06-21 |
1.0836 USDT |
14,289.0583 GTC |
1.0082 USDT |
1.0061 USDT |
1.1254 USDT |
1.1220 USDT |
| 2023-06-20 |
0.9659 USDT |
3,433.3880 GTC |
0.9687 USDT |
0.9366 USDT |
1.0043 USDT |
0.9963 USDT |
| 2023-06-19 |
0.9620 USDT |
1,770.2892 GTC |
0.9588 USDT |
0.9387 USDT |
0.9809 USDT |
0.9676 USDT |
| 2023-06-18 |
0.9776 USDT |
1,890.0819 GTC |
0.9813 USDT |
0.9679 USDT |
0.9854 USDT |
0.9813 USDT |
| 2023-06-17 |
0.9981 USDT |
21,388.1178 GTC |
0.9536 USDT |
0.9473 USDT |
1.0397 USDT |
0.9859 USDT |
| 2023-06-16 |
0.9361 USDT |
5,068.0558 GTC |
0.9580 USDT |
0.9136 USDT |
0.9668 USDT |
0.9614 USDT |
| 2023-06-15 |
0.9621 USDT |
17,226.1855 GTC |
0.9513 USDT |
0.9349 USDT |
0.9773 USDT |
0.9560 USDT |
| 2023-06-14 |
0.9796 USDT |
10,790.0586 GTC |
0.9860 USDT |
0.9365 USDT |
1.0039 USDT |
0.9413 USDT |
| 2023-06-13 |
0.9573 USDT |
12,765.3710 GTC |
0.9525 USDT |
0.9413 USDT |
0.9705 USDT |
0.9635 USDT |
| 2023-06-12 |
0.9112 USDT |
7,980.0003 GTC |
0.8945 USDT |
0.8662 USDT |
0.9380 USDT |
0.9181 USDT |
| 2023-06-11 |
0.8739 USDT |
10,802.2901 GTC |
0.8826 USDT |
0.8606 USDT |
0.9131 USDT |
0.8981 USDT |
| 2023-06-10 |
0.8911 USDT |
73,754.2616 GTC |
1.1240 USDT |
0.7834 USDT |
1.1240 USDT |
0.8824 USDT |
| 2023-06-09 |
1.1186 USDT |
5,334.1377 GTC |
1.1267 USDT |
1.1037 USDT |
1.1509 USDT |
1.1362 USDT |
| 2023-06-08 |
1.1157 USDT |
73,997.4888 GTC |
1.1261 USDT |
1.1000 USDT |
1.1516 USDT |
1.1400 USDT |
| 2023-06-07 |
1.1512 USDT |
6,830.1168 GTC |
1.2132 USDT |
1.1237 USDT |
1.2132 USDT |
1.1256 USDT |
| 2023-06-06 |
1.1794 USDT |
7,797.2212 GTC |
1.1819 USDT |
1.1398 USDT |
1.2298 USDT |
1.2135 USDT |
| 2023-06-05 |
1.2137 USDT |
13,342.9463 GTC |
1.3591 USDT |
1.1523 USDT |
1.3591 USDT |
1.1915 USDT |
| 2023-06-04 |
1.3737 USDT |
4,639.1975 GTC |
1.3452 USDT |
1.3452 USDT |
1.3813 USDT |
1.3729 USDT |
| 2023-06-03 |
1.3558 USDT |
1,376.7822 GTC |
1.3707 USDT |
1.3414 USDT |
1.3707 USDT |
1.3414 USDT |
| 2023-06-02 |
1.3648 USDT |
5,061.8873 GTC |
1.3525 USDT |
1.3433 USDT |
1.3737 USDT |
1.3729 USDT |
| 2023-06-01 |
1.3496 USDT |
5,080.1805 GTC |
1.3498 USDT |
1.3231 USDT |
1.3722 USDT |
1.3525 USDT |
| 2023-05-31 |
1.3576 USDT |
4,032.5046 GTC |
1.4121 USDT |
1.3394 USDT |
1.4172 USDT |
1.3411 USDT |
| 2023-05-30 |
1.4219 USDT |
1,990.0279 GTC |
1.4418 USDT |
1.4079 USDT |
1.4451 USDT |
1.4081 USDT |
| 2023-05-29 |
1.4536 USDT |
14,471.3369 GTC |
1.4631 USDT |
1.4280 USDT |
1.4690 USDT |
1.4390 USDT |
| 2023-05-28 |
1.4496 USDT |
7,070.1317 GTC |
1.4278 USDT |
1.4272 USDT |
1.4830 USDT |
1.4787 USDT |
| 2023-05-27 |
1.4167 USDT |
3,562.8085 GTC |
1.4055 USDT |
1.4055 USDT |
1.4218 USDT |
1.4153 USDT |
| 2023-05-26 |
1.3972 USDT |
11,499.6520 GTC |
1.3860 USDT |
1.3751 USDT |
1.4172 USDT |
1.4018 USDT |
| 2023-05-25 |
1.3975 USDT |
20,694.0726 GTC |
1.3949 USDT |
1.3631 USDT |
1.4691 USDT |
1.3900 USDT |
| 2023-05-24 |
1.4087 USDT |
2,256.4821 GTC |
1.4338 USDT |
1.3611 USDT |
1.4381 USDT |
1.3974 USDT |