Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-03 |
1.7416 USDT |
36,492.8766 GTC |
1.7399 USDT |
1.6969 USDT |
1.7760 USDT |
1.7581 USDT |
| 2023-05-02 |
1.7303 USDT |
31,334.2438 GTC |
1.6629 USDT |
1.6601 USDT |
1.7593 USDT |
1.7231 USDT |
| 2023-05-01 |
1.6530 USDT |
8,855.5932 GTC |
1.6753 USDT |
1.6254 USDT |
1.7138 USDT |
1.6619 USDT |
| 2023-04-30 |
1.6972 USDT |
4,303.9463 GTC |
1.7169 USDT |
1.6599 USDT |
1.7180 USDT |
1.6599 USDT |
| 2023-04-29 |
1.7120 USDT |
17,937.1774 GTC |
1.6499 USDT |
1.6438 USDT |
1.7366 USDT |
1.7191 USDT |
| 2023-04-28 |
1.6289 USDT |
2,611.1972 GTC |
1.6557 USDT |
1.6030 USDT |
1.6561 USDT |
1.6449 USDT |
| 2023-04-27 |
1.6434 USDT |
8,165.2041 GTC |
1.6550 USDT |
1.6141 USDT |
1.7154 USDT |
1.6670 USDT |
| 2023-04-26 |
1.6769 USDT |
23,679.1465 GTC |
1.6569 USDT |
1.5744 USDT |
1.7474 USDT |
1.6352 USDT |
| 2023-04-25 |
1.5962 USDT |
3,810.1720 GTC |
1.5983 USDT |
1.5564 USDT |
1.6410 USDT |
1.6410 USDT |
| 2023-04-24 |
1.5962 USDT |
15,436.8126 GTC |
1.5983 USDT |
1.5645 USDT |
1.6265 USDT |
1.6020 USDT |
| 2023-04-23 |
1.5913 USDT |
9,781.5762 GTC |
1.6021 USDT |
1.5470 USDT |
1.6090 USDT |
1.5960 USDT |
| 2023-04-22 |
1.5756 USDT |
9,232.4430 GTC |
1.5570 USDT |
1.5570 USDT |
1.6129 USDT |
1.6129 USDT |
| 2023-04-21 |
1.5793 USDT |
18,819.3969 GTC |
1.6387 USDT |
1.5200 USDT |
1.6620 USDT |
1.5320 USDT |
| 2023-04-20 |
1.6750 USDT |
13,431.3838 GTC |
1.6992 USDT |
1.6087 USDT |
1.7161 USDT |
1.6321 USDT |
| 2023-04-19 |
1.7610 USDT |
26,699.6463 GTC |
1.9143 USDT |
1.6917 USDT |
1.9386 USDT |
1.7060 USDT |
| 2023-04-18 |
1.8880 USDT |
4,778.9632 GTC |
1.8812 USDT |
1.8418 USDT |
1.9343 USDT |
1.9074 USDT |
| 2023-04-17 |
1.9102 USDT |
6,939.1451 GTC |
1.9311 USDT |
1.8531 USDT |
1.9443 USDT |
1.8888 USDT |
| 2023-04-16 |
1.9091 USDT |
3,185.2508 GTC |
1.9222 USDT |
1.8730 USDT |
1.9429 USDT |
1.9429 USDT |
| 2023-04-15 |
1.9281 USDT |
3,118.5069 GTC |
1.9378 USDT |
1.9038 USDT |
1.9506 USDT |
1.9287 USDT |
| 2023-04-14 |
1.9033 USDT |
11,442.5866 GTC |
1.8911 USDT |
1.8598 USDT |
1.9446 USDT |
1.9288 USDT |
| 2023-04-13 |
1.8677 USDT |
11,662.9816 GTC |
1.8401 USDT |
1.8251 USDT |
1.8904 USDT |
1.8854 USDT |
| 2023-04-12 |
1.8042 USDT |
6,559.8094 GTC |
1.8598 USDT |
1.7587 USDT |
1.8651 USDT |
1.8396 USDT |
| 2023-04-11 |
1.8515 USDT |
5,746.7552 GTC |
1.8539 USDT |
1.8369 USDT |
1.8703 USDT |
1.8541 USDT |
| 2023-04-10 |
1.8183 USDT |
9,376.4407 GTC |
1.8223 USDT |
1.7908 USDT |
1.8468 USDT |
1.8295 USDT |
| 2023-04-09 |
1.7931 USDT |
3,161.3690 GTC |
1.7790 USDT |
1.7610 USDT |
1.8123 USDT |
1.8121 USDT |
| 2023-04-08 |
1.7906 USDT |
7,525.9367 GTC |
1.7892 USDT |
1.7643 USDT |
1.8142 USDT |
1.7772 USDT |
| 2023-04-07 |
1.7918 USDT |
4,280.4073 GTC |
1.8168 USDT |
1.7645 USDT |
1.8310 USDT |
1.7811 USDT |
| 2023-04-06 |
1.8096 USDT |
9,119.6510 GTC |
1.8308 USDT |
1.7785 USDT |
1.8308 USDT |
1.8013 USDT |
| 2023-04-05 |
1.8099 USDT |
7,166.7194 GTC |
1.8051 USDT |
1.7731 USDT |
1.8574 USDT |
1.8350 USDT |
| 2023-04-04 |
1.8005 USDT |
8,268.4434 GTC |
1.8144 USDT |
1.7698 USDT |
1.8220 USDT |
1.8140 USDT |