Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
1.3482 USDT |
861.9093 GTC |
1.3581 USDT |
1.3362 USDT |
1.4044 USDT |
1.3421 USDT |
| 2022-12-23 |
1.3537 USDT |
1,340.1731 GTC |
1.3594 USDT |
1.3183 USDT |
1.3640 USDT |
1.3594 USDT |
| 2022-12-22 |
1.3326 USDT |
5,978.5365 GTC |
1.3551 USDT |
1.2891 USDT |
1.3692 USDT |
1.3197 USDT |
| 2022-12-21 |
1.3740 USDT |
1,204.6327 GTC |
1.4043 USDT |
1.3526 USDT |
1.4043 USDT |
1.3582 USDT |
| 2022-12-20 |
1.3778 USDT |
1,429.8770 GTC |
1.3383 USDT |
1.3243 USDT |
1.4011 USDT |
1.3811 USDT |
| 2022-12-19 |
1.3904 USDT |
2,397.0152 GTC |
1.3746 USDT |
1.3351 USDT |
1.4226 USDT |
1.3498 USDT |
| 2022-12-18 |
1.3581 USDT |
5,980.9847 GTC |
1.4030 USDT |
1.2406 USDT |
1.4030 USDT |
1.3702 USDT |
| 2022-12-17 |
1.3616 USDT |
9,095.2352 GTC |
1.3702 USDT |
1.3051 USDT |
1.3772 USDT |
1.3490 USDT |
| 2022-12-16 |
1.5671 USDT |
3,539.6473 GTC |
1.6069 USDT |
1.5248 USDT |
1.6256 USDT |
1.5305 USDT |
| 2022-12-15 |
1.6135 USDT |
697.5983 GTC |
1.6290 USDT |
1.5941 USDT |
1.6290 USDT |
1.6039 USDT |
| 2022-12-14 |
1.6457 USDT |
3,526.8509 GTC |
1.6858 USDT |
1.5942 USDT |
1.7008 USDT |
1.6355 USDT |
| 2022-12-13 |
1.6235 USDT |
2,531.2644 GTC |
1.6500 USDT |
1.5598 USDT |
1.7003 USDT |
1.6846 USDT |
| 2022-12-12 |
1.6423 USDT |
2,589.7012 GTC |
1.7128 USDT |
1.6137 USDT |
1.7128 USDT |
1.6369 USDT |
| 2022-12-11 |
1.7401 USDT |
1,116.8142 GTC |
1.7898 USDT |
1.7007 USDT |
1.7921 USDT |
1.7127 USDT |
| 2022-12-10 |
1.7906 USDT |
1,980.2364 GTC |
1.7972 USDT |
1.7670 USDT |
1.8029 USDT |
1.7803 USDT |
| 2022-12-09 |
1.7995 USDT |
2,038.8165 GTC |
1.7839 USDT |
1.7696 USDT |
1.8300 USDT |
1.7972 USDT |
| 2022-12-08 |
1.7377 USDT |
688.4729 GTC |
1.7455 USDT |
1.7105 USDT |
1.7670 USDT |
1.7488 USDT |
| 2022-12-07 |
1.7524 USDT |
6,457.5240 GTC |
1.7696 USDT |
1.6674 USDT |
1.7859 USDT |
1.7504 USDT |
| 2022-12-06 |
1.7769 USDT |
1,934.5806 GTC |
1.8004 USDT |
1.7345 USDT |
1.8156 USDT |
1.7615 USDT |
| 2022-12-05 |
1.8154 USDT |
2,706.8733 GTC |
1.8086 USDT |
1.7650 USDT |
1.8566 USDT |
1.7650 USDT |
| 2022-12-04 |
1.8078 USDT |
5,084.0495 GTC |
1.8215 USDT |
1.7600 USDT |
1.8620 USDT |
1.7731 USDT |
| 2022-12-03 |
1.8373 USDT |
4,965.9066 GTC |
1.8667 USDT |
1.8056 USDT |
1.8710 USDT |
1.8179 USDT |
| 2022-12-02 |
1.8093 USDT |
10,306.5305 GTC |
1.8359 USDT |
1.7653 USDT |
1.8710 USDT |
1.8223 USDT |
| 2022-12-01 |
1.9106 USDT |
22,163.6442 GTC |
1.8687 USDT |
1.7886 USDT |
2.0229 USDT |
1.9048 USDT |
| 2022-11-30 |
1.7685 USDT |
14,871.4180 GTC |
1.7420 USDT |
1.7223 USDT |
1.8530 USDT |
1.8503 USDT |
| 2022-11-29 |
1.7378 USDT |
14,157.7021 GTC |
1.6776 USDT |
1.6465 USDT |
1.7641 USDT |
1.7469 USDT |
| 2022-11-28 |
1.6167 USDT |
30,897.8410 GTC |
1.6711 USDT |
1.5808 USDT |
1.7006 USDT |
1.6465 USDT |
| 2022-11-27 |
1.6849 USDT |
3,687.2200 GTC |
1.6465 USDT |
1.6465 USDT |
1.7315 USDT |
1.7062 USDT |
| 2022-11-26 |
1.6857 USDT |
4,826.2370 GTC |
1.6762 USDT |
1.6168 USDT |
1.7302 USDT |
1.6267 USDT |
| 2022-11-25 |
1.6759 USDT |
11,975.5131 GTC |
1.6564 USDT |
1.5871 USDT |
1.7980 USDT |
1.6753 USDT |
| 2022-11-24 |
1.6574 USDT |
2,377.4500 GTC |
1.6888 USDT |
1.6191 USDT |
1.7059 USDT |
1.6412 USDT |
| 2022-11-23 |
1.6499 USDT |
1,875.6544 GTC |
1.6087 USDT |
1.5879 USDT |
1.6884 USDT |
1.6479 USDT |
| 2022-11-22 |
1.5405 USDT |
21,505.5886 GTC |
1.5359 USDT |
1.4758 USDT |
1.6123 USDT |
1.6045 USDT |
| 2022-11-21 |
1.5358 USDT |
7,362.2000 GTC |
1.5443 USDT |
1.4681 USDT |
1.5780 USDT |
1.5199 USDT |
| 2022-11-20 |
1.6150 USDT |
17,117.0079 GTC |
1.6963 USDT |
1.5321 USDT |
1.7093 USDT |
1.5543 USDT |
| 2022-11-19 |
1.7143 USDT |
8,006.5964 GTC |
1.7117 USDT |
1.6762 USDT |
1.7488 USDT |
1.7023 USDT |
| 2022-11-18 |
1.6994 USDT |
14,267.8385 GTC |
1.6649 USDT |
1.6607 USDT |
1.7193 USDT |
1.7035 USDT |
| 2022-11-17 |
1.6940 USDT |
7,079.9327 GTC |
1.7023 USDT |
1.6521 USDT |
1.7600 USDT |
1.6857 USDT |
| 2022-11-16 |
1.7482 USDT |
15,128.5503 GTC |
1.7667 USDT |
1.6434 USDT |
1.8783 USDT |
1.6543 USDT |
| 2022-11-15 |
1.7863 USDT |
8,056.4808 GTC |
1.8167 USDT |
1.7123 USDT |
1.8433 USDT |
1.7368 USDT |
| 2022-11-14 |
1.7463 USDT |
27,327.5099 GTC |
1.7023 USDT |
1.5598 USDT |
1.8472 USDT |
1.8013 USDT |
| 2022-11-13 |
1.7276 USDT |
45,073.6746 GTC |
1.7040 USDT |
1.6358 USDT |
1.8199 USDT |
1.7121 USDT |
| 2022-11-12 |
1.6927 USDT |
29,611.8190 GTC |
1.8375 USDT |
1.5942 USDT |
1.8375 USDT |
1.7068 USDT |
| 2022-11-11 |
1.9177 USDT |
135,666.9924 GTC |
1.8063 USDT |
1.6200 USDT |
2.2631 USDT |
1.8167 USDT |
| 2022-11-10 |
1.7226 USDT |
52,912.6707 GTC |
1.4338 USDT |
1.4182 USDT |
1.9202 USDT |
1.7855 USDT |
| 2022-11-09 |
1.6522 USDT |
62,005.4617 GTC |
1.8328 USDT |
1.4300 USDT |
1.9063 USDT |
1.4480 USDT |
| 2022-11-08 |
2.1454 USDT |
102,967.3454 GTC |
2.3387 USDT |
1.5943 USDT |
2.5357 USDT |
1.8624 USDT |
| 2022-11-07 |
2.3839 USDT |
42,044.0275 GTC |
2.3491 USDT |
2.2912 USDT |
2.5124 USDT |
2.3784 USDT |
| 2022-11-06 |
2.6697 USDT |
52,520.0494 GTC |
2.5573 USDT |
2.5371 USDT |
2.8136 USDT |
2.6843 USDT |
| 2022-11-05 |
2.6386 USDT |
42,225.7712 GTC |
2.5951 USDT |
2.4631 USDT |
2.7929 USDT |
2.5711 USDT |