Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |