Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
1.7456 USDT |
18,897.7870 GTC |
1.7620 USDT |
1.6879 USDT |
1.8200 USDT |
1.7437 USDT |
| 2023-04-02 |
1.7886 USDT |
22,422.6907 GTC |
1.8457 USDT |
1.7253 USDT |
1.8502 USDT |
1.7490 USDT |
| 2023-04-01 |
1.8704 USDT |
12,135.1513 GTC |
1.8680 USDT |
1.8167 USDT |
1.9040 USDT |
1.8420 USDT |
| 2023-03-31 |
1.8273 USDT |
11,901.3696 GTC |
1.8420 USDT |
1.7894 USDT |
1.8723 USDT |
1.8665 USDT |
| 2023-03-30 |
1.8624 USDT |
18,045.0275 GTC |
1.8969 USDT |
1.8100 USDT |
1.9222 USDT |
1.8272 USDT |
| 2023-03-29 |
1.9133 USDT |
36,482.0833 GTC |
1.8719 USDT |
1.8565 USDT |
1.9656 USDT |
1.8908 USDT |
| 2023-03-28 |
1.8793 USDT |
40,336.8307 GTC |
1.9415 USDT |
1.8235 USDT |
1.9558 USDT |
1.8619 USDT |
| 2023-03-27 |
2.1622 USDT |
94,959.0210 GTC |
2.4343 USDT |
1.9430 USDT |
2.7004 USDT |
1.9603 USDT |
| 2023-03-26 |
2.4161 USDT |
35,084.3759 GTC |
2.3105 USDT |
2.2920 USDT |
2.5014 USDT |
2.4280 USDT |
| 2023-03-25 |
2.2349 USDT |
35,844.4217 GTC |
2.1682 USDT |
2.1002 USDT |
2.3900 USDT |
2.2815 USDT |
| 2023-03-24 |
2.2525 USDT |
44,251.0903 GTC |
2.2564 USDT |
2.1552 USDT |
2.3359 USDT |
2.1676 USDT |
| 2023-03-23 |
2.3091 USDT |
96,414.3094 GTC |
2.2480 USDT |
2.1742 USDT |
2.4448 USDT |
2.2399 USDT |
| 2023-03-22 |
2.2774 USDT |
149,693.8332 GTC |
2.0743 USDT |
2.0190 USDT |
2.4093 USDT |
2.2686 USDT |
| 2023-03-21 |
2.0114 USDT |
90,065.6588 GTC |
1.8211 USDT |
1.8118 USDT |
2.1719 USDT |
2.0841 USDT |
| 2023-03-20 |
1.8700 USDT |
60,915.9644 GTC |
1.8687 USDT |
1.7880 USDT |
1.9350 USDT |
1.8510 USDT |
| 2023-03-19 |
1.9086 USDT |
24,183.6530 GTC |
1.8288 USDT |
1.8288 USDT |
1.9831 USDT |
1.9106 USDT |
| 2023-03-18 |
1.8747 USDT |
53,765.1876 GTC |
1.8074 USDT |
1.7820 USDT |
1.9380 USDT |
1.8271 USDT |
| 2023-03-17 |
1.7030 USDT |
12,222.4751 GTC |
1.6228 USDT |
1.5990 USDT |
1.7625 USDT |
1.7625 USDT |
| 2023-03-16 |
1.6351 USDT |
28,687.2570 GTC |
1.6110 USDT |
1.5819 USDT |
1.6762 USDT |
1.6289 USDT |
| 2023-03-15 |
1.7069 USDT |
22,137.8370 GTC |
1.7908 USDT |
1.5842 USDT |
1.8190 USDT |
1.6069 USDT |
| 2023-03-14 |
1.7464 USDT |
34,289.4471 GTC |
1.7148 USDT |
1.6610 USDT |
1.8433 USDT |
1.7581 USDT |
| 2023-03-13 |
1.6800 USDT |
26,451.5676 GTC |
1.6620 USDT |
1.6020 USDT |
1.7330 USDT |
1.7210 USDT |
| 2023-03-12 |
1.5407 USDT |
9,299.6231 GTC |
1.5041 USDT |
1.4875 USDT |
1.6348 USDT |
1.6348 USDT |
| 2023-03-11 |
1.4961 USDT |
16,385.2818 GTC |
1.5529 USDT |
1.4423 USDT |
1.5913 USDT |
1.4981 USDT |
| 2023-03-10 |
1.5062 USDT |
21,409.3188 GTC |
1.5521 USDT |
1.4215 USDT |
1.5570 USDT |
1.5300 USDT |
| 2023-03-09 |
1.6381 USDT |
43,031.8892 GTC |
1.7650 USDT |
1.5130 USDT |
1.7670 USDT |
1.5434 USDT |
| 2023-03-08 |
1.7921 USDT |
47,437.8435 GTC |
1.7591 USDT |
1.7100 USDT |
1.8598 USDT |
1.7886 USDT |
| 2023-03-07 |
1.7636 USDT |
28,372.1309 GTC |
1.7762 USDT |
1.6850 USDT |
1.8259 USDT |
1.7390 USDT |
| 2023-03-06 |
1.7726 USDT |
17,880.8212 GTC |
1.7760 USDT |
1.7331 USDT |
1.8173 USDT |
1.7859 USDT |
| 2023-03-05 |
1.8015 USDT |
21,347.4127 GTC |
1.7690 USDT |
1.7549 USDT |
1.8468 USDT |
1.7868 USDT |
| 2023-03-04 |
1.8002 USDT |
23,063.7871 GTC |
1.8248 USDT |
1.7544 USDT |
1.8461 USDT |
1.7839 USDT |
| 2023-03-03 |
1.8755 USDT |
73,272.5479 GTC |
2.0963 USDT |
1.7930 USDT |
2.0963 USDT |
1.8039 USDT |
| 2023-03-02 |
2.1280 USDT |
38,673.4011 GTC |
2.2034 USDT |
2.0593 USDT |
2.2117 USDT |
2.0898 USDT |
| 2023-03-01 |
2.2493 USDT |
73,921.5174 GTC |
2.3130 USDT |
2.1624 USDT |
2.3372 USDT |
2.1809 USDT |
| 2023-02-28 |
2.3446 USDT |
108,781.1499 GTC |
2.3664 USDT |
2.2640 USDT |
2.4730 USDT |
2.2755 USDT |
| 2023-02-27 |
2.3897 USDT |
215,907.4274 GTC |
2.0993 USDT |
2.0620 USDT |
2.5860 USDT |
2.3643 USDT |
| 2023-02-26 |
2.0685 USDT |
24,983.5136 GTC |
2.0920 USDT |
2.0258 USDT |
2.1170 USDT |
2.0975 USDT |
| 2023-02-25 |
2.0741 USDT |
96,280.2427 GTC |
2.0042 USDT |
1.9285 USDT |
2.1472 USDT |
2.0710 USDT |
| 2023-02-24 |
2.0846 USDT |
62,321.5783 GTC |
2.1787 USDT |
1.9640 USDT |
2.1846 USDT |
2.0192 USDT |
| 2023-02-23 |
2.1808 USDT |
54,996.9776 GTC |
2.1070 USDT |
2.0950 USDT |
2.2383 USDT |
2.1803 USDT |
| 2023-02-22 |
2.1770 USDT |
104,482.2345 GTC |
2.2317 USDT |
2.0251 USDT |
2.3915 USDT |
2.1068 USDT |
| 2023-02-21 |
2.2764 USDT |
91,008.2750 GTC |
2.2544 USDT |
2.1790 USDT |
2.3800 USDT |
2.2168 USDT |
| 2023-02-20 |
2.1900 USDT |
30,996.8948 GTC |
2.1504 USDT |
2.0620 USDT |
2.2573 USDT |
2.2414 USDT |
| 2023-02-19 |
2.2748 USDT |
127,256.5467 GTC |
2.2893 USDT |
2.1000 USDT |
2.4491 USDT |
2.1596 USDT |
| 2023-02-18 |
2.2877 USDT |
95,845.7663 GTC |
2.1374 USDT |
2.0811 USDT |
2.3814 USDT |
2.3346 USDT |
| 2023-02-17 |
2.0947 USDT |
36,427.1887 GTC |
2.0320 USDT |
2.0143 USDT |
2.1523 USDT |
2.1090 USDT |
| 2023-02-16 |
2.0588 USDT |
45,292.3881 GTC |
1.9770 USDT |
1.9575 USDT |
2.1520 USDT |
2.1244 USDT |
| 2023-02-15 |
1.8647 USDT |
11,206.8570 GTC |
1.8420 USDT |
1.8074 USDT |
1.9350 USDT |
1.9348 USDT |
| 2023-02-14 |
1.7636 USDT |
15,874.3692 GTC |
1.7359 USDT |
1.7061 USDT |
1.8331 USDT |
1.8212 USDT |
| 2023-02-13 |
1.7048 USDT |
19,294.4714 GTC |
1.7593 USDT |
1.6192 USDT |
1.7918 USDT |
1.7342 USDT |