Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-23 |
1.4464 USDT |
5,146.4724 GTC |
1.4117 USDT |
1.4027 USDT |
1.4525 USDT |
1.4267 USDT |
| 2023-05-22 |
1.4047 USDT |
3,560.4591 GTC |
1.4135 USDT |
1.3737 USDT |
1.4208 USDT |
1.4180 USDT |
| 2023-05-21 |
1.4386 USDT |
8,221.5384 GTC |
1.4369 USDT |
1.4023 USDT |
1.4444 USDT |
1.4111 USDT |
| 2023-05-20 |
1.4311 USDT |
561.8099 GTC |
1.4267 USDT |
1.4142 USDT |
1.4420 USDT |
1.4420 USDT |
| 2023-05-19 |
1.4176 USDT |
3,643.1516 GTC |
1.3903 USDT |
1.3761 USDT |
1.4389 USDT |
1.4381 USDT |
| 2023-05-18 |
1.3993 USDT |
7,026.5312 GTC |
1.4432 USDT |
1.3557 USDT |
1.4432 USDT |
1.3941 USDT |
| 2023-05-17 |
1.4159 USDT |
10,483.4913 GTC |
1.3921 USDT |
1.3748 USDT |
1.4560 USDT |
1.4443 USDT |
| 2023-05-16 |
1.3661 USDT |
990.7696 GTC |
1.3695 USDT |
1.3399 USDT |
1.3949 USDT |
1.3949 USDT |
| 2023-05-15 |
1.3633 USDT |
3,762.3815 GTC |
1.3680 USDT |
1.3419 USDT |
1.3909 USDT |
1.3661 USDT |
| 2023-05-14 |
1.3525 USDT |
1,604.4353 GTC |
1.3611 USDT |
1.3419 USDT |
1.3761 USDT |
1.3581 USDT |
| 2023-05-13 |
1.3689 USDT |
1,152.1459 GTC |
1.3941 USDT |
1.3481 USDT |
1.3949 USDT |
1.3669 USDT |
| 2023-05-12 |
1.3503 USDT |
4,697.1662 GTC |
1.3601 USDT |
1.3064 USDT |
1.3859 USDT |
1.3851 USDT |
| 2023-05-11 |
1.3721 USDT |
9,263.4208 GTC |
1.4032 USDT |
1.3078 USDT |
1.4650 USDT |
1.3318 USDT |
| 2023-05-10 |
1.3500 USDT |
12,485.6931 GTC |
1.3532 USDT |
1.2858 USDT |
1.4033 USDT |
1.3979 USDT |
| 2023-05-09 |
1.4011 USDT |
12,284.5001 GTC |
1.4334 USDT |
1.3543 USDT |
1.4357 USDT |
1.3543 USDT |
| 2023-05-08 |
1.5015 USDT |
21,559.2781 GTC |
1.5981 USDT |
1.4079 USDT |
1.6101 USDT |
1.4273 USDT |
| 2023-05-07 |
1.6504 USDT |
6,626.9848 GTC |
1.6631 USDT |
1.6050 USDT |
1.6836 USDT |
1.6090 USDT |
| 2023-05-06 |
1.7462 USDT |
14,148.7710 GTC |
1.8635 USDT |
1.6371 USDT |
1.8990 USDT |
1.6371 USDT |
| 2023-05-05 |
1.8617 USDT |
31,845.5148 GTC |
1.7711 USDT |
1.7701 USDT |
1.9123 USDT |
1.8882 USDT |
| 2023-05-04 |
1.7853 USDT |
8,597.0431 GTC |
1.7751 USDT |
1.7582 USDT |
1.8122 USDT |
1.7802 USDT |