Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-11 |
1.1448 USDT |
57,235.5248 GTC |
1.0754 USDT |
1.0754 USDT |
1.2126 USDT |
1.1361 USDT |
| 2023-08-10 |
1.0804 USDT |
4,119.0058 GTC |
1.0912 USDT |
1.0636 USDT |
1.1024 USDT |
1.0766 USDT |
| 2023-08-09 |
1.0958 USDT |
40,945.8404 GTC |
1.0813 USDT |
1.0584 USDT |
1.1273 USDT |
1.0847 USDT |
| 2023-08-08 |
1.0567 USDT |
33,638.9515 GTC |
1.0306 USDT |
1.0247 USDT |
1.0857 USDT |
1.0437 USDT |
| 2023-08-07 |
1.1020 USDT |
156,434.4647 GTC |
1.1663 USDT |
1.0126 USDT |
1.2630 USDT |
1.0237 USDT |
| 2023-08-06 |
1.2652 USDT |
344,667.3300 GTC |
1.0184 USDT |
1.0144 USDT |
1.5832 USDT |
1.2262 USDT |
| 2023-08-05 |
0.9947 USDT |
4,649.4778 GTC |
0.9874 USDT |
0.9776 USDT |
1.0126 USDT |
1.0064 USDT |
| 2023-08-04 |
0.9915 USDT |
3,830.9438 GTC |
0.9856 USDT |
0.9813 USDT |
1.0148 USDT |
0.9897 USDT |
| 2023-08-03 |
0.9945 USDT |
4,532.6935 GTC |
1.0021 USDT |
0.9815 USDT |
1.0074 USDT |
0.9977 USDT |
| 2023-08-02 |
0.9959 USDT |
4,778.4444 GTC |
1.0105 USDT |
0.9837 USDT |
1.0137 USDT |
1.0014 USDT |
| 2023-08-01 |
1.0009 USDT |
7,071.7209 GTC |
0.9823 USDT |
0.9556 USDT |
1.0164 USDT |
0.9997 USDT |
| 2023-07-31 |
0.9982 USDT |
4,385.1415 GTC |
0.9950 USDT |
0.9777 USDT |
1.0143 USDT |
0.9864 USDT |
| 2023-07-30 |
0.9903 USDT |
7,873.5575 GTC |
1.0114 USDT |
0.9541 USDT |
1.0114 USDT |
0.9949 USDT |
| 2023-07-29 |
1.0126 USDT |
5,726.8012 GTC |
1.0266 USDT |
1.0050 USDT |
1.0267 USDT |
1.0050 USDT |
| 2023-07-28 |
1.0251 USDT |
13,076.7178 GTC |
0.9844 USDT |
0.9844 USDT |
1.0513 USDT |
1.0224 USDT |
| 2023-07-27 |
0.9836 USDT |
5,100.3833 GTC |
0.9566 USDT |
0.9435 USDT |
1.0156 USDT |
0.9784 USDT |
| 2023-07-26 |
0.9376 USDT |
13,339.3135 GTC |
0.9425 USDT |
0.9174 USDT |
0.9743 USDT |
0.9734 USDT |
| 2023-07-25 |
0.9706 USDT |
16,202.6547 GTC |
1.0213 USDT |
0.9325 USDT |
1.0240 USDT |
0.9424 USDT |
| 2023-07-24 |
1.0493 USDT |
14,868.5441 GTC |
1.0867 USDT |
1.0084 USDT |
1.0867 USDT |
1.0223 USDT |
| 2023-07-23 |
1.0896 USDT |
10,604.8138 GTC |
1.0769 USDT |
1.0525 USDT |
1.0986 USDT |
1.0903 USDT |
| 2023-07-22 |
1.0666 USDT |
3,483.9813 GTC |
1.0723 USDT |
1.0644 USDT |
1.0816 USDT |
1.0677 USDT |
| 2023-07-21 |
1.0748 USDT |
6,483.9149 GTC |
1.0584 USDT |
1.0536 USDT |
1.0854 USDT |
1.0763 USDT |
| 2023-07-20 |
1.0642 USDT |
13,199.3156 GTC |
1.0466 USDT |
1.0263 USDT |
1.0857 USDT |
1.0614 USDT |
| 2023-07-19 |
1.0647 USDT |
11,307.2668 GTC |
1.0313 USDT |
1.0313 USDT |
1.0794 USDT |
1.0674 USDT |
| 2023-07-18 |
1.0450 USDT |
8,340.7159 GTC |
1.0711 USDT |
1.0155 USDT |
1.0800 USDT |
1.0344 USDT |
| 2023-07-17 |
1.0577 USDT |
21,723.3323 GTC |
1.0203 USDT |
1.0203 USDT |
1.0887 USDT |
1.0755 USDT |
| 2023-07-16 |
1.0340 USDT |
18,309.6817 GTC |
1.0662 USDT |
1.0162 USDT |
1.0673 USDT |
1.0267 USDT |
| 2023-07-15 |
1.0820 USDT |
25,544.1244 GTC |
1.0800 USDT |
1.0473 USDT |
1.1017 USDT |
1.0653 USDT |
| 2023-07-14 |
1.0683 USDT |
20,235.7208 GTC |
1.0758 USDT |
1.0105 USDT |
1.0890 USDT |
1.0614 USDT |
| 2023-07-13 |
1.0178 USDT |
24,370.7925 GTC |
0.9402 USDT |
0.9261 USDT |
1.0730 USDT |
1.0473 USDT |
| 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 |