Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
1.9521 USDT |
26,829.3100 GTC |
2.0355 USDT |
1.9163 USDT |
2.0355 USDT |
1.9520 USDT |
| 2022-09-14 |
2.0209 USDT |
28,944.2641 GTC |
2.0192 USDT |
1.9653 USDT |
2.0681 USDT |
2.0527 USDT |
| 2022-09-13 |
2.0840 USDT |
30,319.0553 GTC |
2.1751 USDT |
2.0052 USDT |
2.2300 USDT |
2.0446 USDT |
| 2022-09-12 |
2.3361 USDT |
24,427.1033 GTC |
2.3188 USDT |
2.1725 USDT |
2.4237 USDT |
2.1844 USDT |
| 2022-09-11 |
2.4003 USDT |
5,500.4469 GTC |
2.3326 USDT |
2.3320 USDT |
2.4430 USDT |
2.3706 USDT |
| 2022-09-10 |
2.3915 USDT |
4,119.4585 GTC |
2.3600 USDT |
2.3385 USDT |
2.4342 USDT |
2.3466 USDT |
| 2022-09-09 |
2.4109 USDT |
6,938.1191 GTC |
2.2626 USDT |
2.2626 USDT |
2.4575 USDT |
2.3701 USDT |
| 2022-09-08 |
2.3057 USDT |
7,029.0636 GTC |
2.3882 USDT |
2.2258 USDT |
2.4140 USDT |
2.2557 USDT |
| 2022-09-07 |
2.2349 USDT |
5,661.1209 GTC |
2.0940 USDT |
2.0660 USDT |
2.3947 USDT |
2.3385 USDT |
| 2022-09-06 |
2.2482 USDT |
9,562.2010 GTC |
2.3411 USDT |
2.1365 USDT |
2.4180 USDT |
2.1436 USDT |
| 2022-09-05 |
2.2888 USDT |
3,326.4508 GTC |
2.3053 USDT |
2.2500 USDT |
2.3289 USDT |
2.2833 USDT |
| 2022-09-04 |
2.2975 USDT |
4,084.3691 GTC |
2.2597 USDT |
2.2465 USDT |
2.3254 USDT |
2.2977 USDT |
| 2022-09-03 |
2.2656 USDT |
2,697.1659 GTC |
2.1980 USDT |
2.1813 USDT |
2.3067 USDT |
2.2710 USDT |
| 2022-09-02 |
2.2217 USDT |
2,371.2584 GTC |
2.2780 USDT |
2.1631 USDT |
2.2832 USDT |
2.1913 USDT |
| 2022-09-01 |
2.2055 USDT |
5,954.9348 GTC |
2.1517 USDT |
2.1250 USDT |
2.2920 USDT |
2.2800 USDT |
| 2022-08-31 |
2.1871 USDT |
15,294.8929 GTC |
2.0797 USDT |
2.0797 USDT |
2.2901 USDT |
2.1400 USDT |
| 2022-08-30 |
2.0902 USDT |
5,309.0313 GTC |
2.1565 USDT |
2.0064 USDT |
2.1783 USDT |
2.0797 USDT |
| 2022-08-29 |
2.0584 USDT |
4,859.8522 GTC |
1.9692 USDT |
1.9478 USDT |
2.1240 USDT |
2.1230 USDT |
| 2022-08-28 |
2.0999 USDT |
9,749.9750 GTC |
2.1034 USDT |
2.0400 USDT |
2.1379 USDT |
2.0681 USDT |
| 2022-08-27 |
2.1817 USDT |
5,948.0306 GTC |
2.1531 USDT |
2.0681 USDT |
2.2179 USDT |
2.0681 USDT |
| 2022-08-26 |
2.3459 USDT |
7,823.0825 GTC |
2.4517 USDT |
2.2080 USDT |
2.4673 USDT |
2.2380 USDT |
| 2022-08-25 |
2.4733 USDT |
10,391.9234 GTC |
2.4340 USDT |
2.4180 USDT |
2.5177 USDT |
2.4528 USDT |
| 2022-08-24 |
2.4474 USDT |
6,244.6815 GTC |
2.4479 USDT |
2.3750 USDT |
2.4900 USDT |
2.4676 USDT |
| 2022-08-23 |
2.4068 USDT |
27,372.0914 GTC |
2.4267 USDT |
2.3424 USDT |
2.4741 USDT |
2.4292 USDT |
| 2022-08-22 |
2.3770 USDT |
14,971.1699 GTC |
2.4811 USDT |
2.2833 USDT |
2.4811 USDT |
2.3452 USDT |
| 2022-08-21 |
2.4519 USDT |
20,141.8193 GTC |
2.3632 USDT |
2.3406 USDT |
2.5276 USDT |
2.4625 USDT |
| 2022-08-20 |
2.3686 USDT |
11,035.4341 GTC |
2.3080 USDT |
2.3080 USDT |
2.4059 USDT |
2.3226 USDT |
| 2022-08-19 |
2.4805 USDT |
11,773.2990 GTC |
2.6902 USDT |
2.3452 USDT |
2.7250 USDT |
2.3714 USDT |
| 2022-08-18 |
2.9747 USDT |
5,976.5446 GTC |
2.9225 USDT |
2.8764 USDT |
3.0060 USDT |
2.8953 USDT |
| 2022-08-17 |
3.0792 USDT |
24,815.3157 GTC |
3.2743 USDT |
2.8773 USDT |
3.3100 USDT |
2.9157 USDT |
| 2022-08-16 |
3.2028 USDT |
10,811.5282 GTC |
3.3084 USDT |
3.1059 USDT |
3.3084 USDT |
3.2417 USDT |
| 2022-08-15 |
3.2653 USDT |
28,484.6425 GTC |
3.0500 USDT |
3.0461 USDT |
3.4000 USDT |
3.3741 USDT |
| 2022-08-14 |
3.1841 USDT |
14,820.0530 GTC |
3.2320 USDT |
3.0229 USDT |
3.2994 USDT |
3.0790 USDT |
| 2022-08-13 |
3.2464 USDT |
15,572.9423 GTC |
3.2460 USDT |
3.1688 USDT |
3.3200 USDT |
3.1984 USDT |
| 2022-08-12 |
3.1991 USDT |
16,396.4928 GTC |
3.1142 USDT |
3.0536 USDT |
3.2981 USDT |
3.2285 USDT |
| 2022-08-11 |
3.2184 USDT |
33,178.1658 GTC |
3.0377 USDT |
3.0377 USDT |
3.3583 USDT |
3.2099 USDT |
| 2022-08-10 |
2.9710 USDT |
9,112.6107 GTC |
2.8831 USDT |
2.8153 USDT |
3.0699 USDT |
3.0294 USDT |
| 2022-08-09 |
2.9235 USDT |
9,314.9196 GTC |
3.0199 USDT |
2.8170 USDT |
3.0699 USDT |
2.8926 USDT |
| 2022-08-08 |
3.1060 USDT |
20,131.7520 GTC |
3.0633 USDT |
2.9940 USDT |
3.1740 USDT |
3.0180 USDT |
| 2022-08-07 |
3.1317 USDT |
25,709.0183 GTC |
3.0308 USDT |
2.9750 USDT |
3.2543 USDT |
3.0872 USDT |
| 2022-08-06 |
3.1008 USDT |
10,683.9172 GTC |
3.1620 USDT |
3.0222 USDT |
3.1740 USDT |
3.0569 USDT |
| 2022-08-05 |
3.0887 USDT |
15,345.8468 GTC |
3.1000 USDT |
2.9968 USDT |
3.1524 USDT |
3.0869 USDT |
| 2022-08-04 |
3.0112 USDT |
25,487.4862 GTC |
2.8062 USDT |
2.8062 USDT |
3.1210 USDT |
3.0940 USDT |
| 2022-08-03 |
2.8425 USDT |
14,229.8151 GTC |
2.7364 USDT |
2.6280 USDT |
2.9408 USDT |
2.9011 USDT |
| 2022-08-02 |
2.7378 USDT |
33,153.0624 GTC |
2.8749 USDT |
2.6550 USDT |
2.9037 USDT |
2.7735 USDT |
| 2022-08-01 |
3.1154 USDT |
40,504.1393 GTC |
3.1968 USDT |
2.8342 USDT |
3.3069 USDT |
2.8431 USDT |
| 2022-07-31 |
3.2295 USDT |
77,822.0461 GTC |
2.8562 USDT |
2.8505 USDT |
3.3961 USDT |
3.3474 USDT |
| 2022-07-30 |
3.0421 USDT |
35,546.9784 GTC |
2.9634 USDT |
2.8913 USDT |
3.3580 USDT |
2.9739 USDT |
| 2022-07-29 |
2.9311 USDT |
74,391.3988 GTC |
2.8680 USDT |
2.7921 USDT |
3.1187 USDT |
3.0100 USDT |
| 2022-07-28 |
2.9069 USDT |
118,569.8757 GTC |
2.5471 USDT |
2.5128 USDT |
3.1742 USDT |
2.8740 USDT |