Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-23 |
1.7395 USDT |
17,656.1506 GTC |
1.7311 USDT |
1.6815 USDT |
1.7781 USDT |
1.7297 USDT |
| 2023-01-22 |
1.6846 USDT |
25,440.3469 GTC |
1.6084 USDT |
1.5890 USDT |
1.8162 USDT |
1.7365 USDT |
| 2023-01-21 |
1.6594 USDT |
13,966.6848 GTC |
1.6460 USDT |
1.6058 USDT |
1.6858 USDT |
1.6503 USDT |
| 2023-01-20 |
1.4900 USDT |
4,203.1077 GTC |
1.4646 USDT |
1.4527 USDT |
1.5286 USDT |
1.5286 USDT |
| 2023-01-19 |
1.4460 USDT |
5,113.0355 GTC |
1.4220 USDT |
1.4147 USDT |
1.4746 USDT |
1.4630 USDT |
| 2023-01-18 |
1.5091 USDT |
15,244.4841 GTC |
1.5414 USDT |
1.4268 USDT |
1.5930 USDT |
1.4359 USDT |
| 2023-01-17 |
1.5775 USDT |
8,775.2776 GTC |
1.6018 USDT |
1.5509 USDT |
1.6300 USDT |
1.5509 USDT |
| 2023-01-16 |
1.6498 USDT |
5,504.1239 GTC |
1.6659 USDT |
1.5780 USDT |
1.7079 USDT |
1.6245 USDT |
| 2023-01-15 |
1.6197 USDT |
54,506.3229 GTC |
1.6500 USDT |
1.5792 USDT |
1.6821 USDT |
1.6701 USDT |
| 2023-01-14 |
1.6187 USDT |
60,549.9533 GTC |
1.5567 USDT |
1.5121 USDT |
1.6963 USDT |
1.6228 USDT |
| 2023-01-13 |
1.5181 USDT |
20,301.3076 GTC |
1.5047 USDT |
1.4839 USDT |
1.5520 USDT |
1.5141 USDT |
| 2023-01-12 |
1.4835 USDT |
3,679.4338 GTC |
1.4808 USDT |
1.4250 USDT |
1.5138 USDT |
1.4881 USDT |
| 2023-01-11 |
1.4026 USDT |
3,346.9893 GTC |
1.4443 USDT |
1.3766 USDT |
1.4548 USDT |
1.3927 USDT |
| 2023-01-10 |
1.4430 USDT |
2,297.5954 GTC |
1.4373 USDT |
1.4147 USDT |
1.4733 USDT |
1.4519 USDT |
| 2023-01-09 |
1.4440 USDT |
5,147.1046 GTC |
1.3795 USDT |
1.3732 USDT |
1.4860 USDT |
1.4630 USDT |
| 2023-01-08 |
1.3353 USDT |
5,857.6190 GTC |
1.3538 USDT |
1.3148 USDT |
1.3843 USDT |
1.3646 USDT |
| 2023-01-07 |
1.3512 USDT |
3,191.0476 GTC |
1.3356 USDT |
1.3356 USDT |
1.3627 USDT |
1.3478 USDT |
| 2023-01-06 |
1.2987 USDT |
1,467.8769 GTC |
1.3289 USDT |
1.2582 USDT |
1.3393 USDT |
1.3121 USDT |
| 2023-01-05 |
1.3452 USDT |
1,102.4822 GTC |
1.3487 USDT |
1.3279 USDT |
1.3731 USDT |
1.3317 USDT |
| 2023-01-04 |
1.3471 USDT |
2,017.6936 GTC |
1.2891 USDT |
1.2891 USDT |
1.3676 USDT |
1.3410 USDT |
| 2023-01-03 |
1.3149 USDT |
1,168.1265 GTC |
1.3316 USDT |
1.2785 USDT |
1.3407 USDT |
1.2851 USDT |
| 2023-01-02 |
1.3226 USDT |
8,479.9175 GTC |
1.3042 USDT |
1.2901 USDT |
1.3432 USDT |
1.3322 USDT |
| 2023-01-01 |
1.3010 USDT |
590.3399 GTC |
1.2833 USDT |
1.2821 USDT |
1.3172 USDT |
1.3172 USDT |
| 2022-12-31 |
1.2956 USDT |
1,922.3908 GTC |
1.2791 USDT |
1.2741 USDT |
1.3041 USDT |
1.2909 USDT |
| 2022-12-30 |
1.2552 USDT |
2,465.1985 GTC |
1.2592 USDT |
1.2371 USDT |
1.2773 USDT |
1.2712 USDT |
| 2022-12-29 |
1.2652 USDT |
9,376.9683 GTC |
1.2763 USDT |
1.2208 USDT |
1.3003 USDT |
1.2628 USDT |
| 2022-12-28 |
1.2614 USDT |
1,344.7145 GTC |
1.2896 USDT |
1.2307 USDT |
1.2951 USDT |
1.2592 USDT |
| 2022-12-27 |
1.2929 USDT |
3,147.1563 GTC |
1.3341 USDT |
1.2572 USDT |
1.3341 USDT |
1.2860 USDT |
| 2022-12-26 |
1.3125 USDT |
824.4074 GTC |
1.2902 USDT |
1.2902 USDT |
1.3307 USDT |
1.3222 USDT |
| 2022-12-25 |
1.3031 USDT |
3,817.7541 GTC |
1.3412 USDT |
1.2760 USDT |
1.3526 USDT |
1.2867 USDT |
| 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 |