Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-15 |
1.6688 USDT |
29,468.6702 GTC |
1.5865 USDT |
1.5808 USDT |
2.1750 USDT |
1.6382 USDT |
| 2022-10-14 |
1.6411 USDT |
2,738.7518 GTC |
1.6028 USDT |
1.5792 USDT |
1.6789 USDT |
1.5822 USDT |
| 2022-10-13 |
1.5646 USDT |
10,965.8548 GTC |
1.6756 USDT |
1.4758 USDT |
1.6756 USDT |
1.5819 USDT |
| 2022-10-12 |
1.6939 USDT |
2,260.4897 GTC |
1.6852 USDT |
1.6648 USDT |
1.7053 USDT |
1.6648 USDT |
| 2022-10-11 |
1.6794 USDT |
4,972.4713 GTC |
1.7186 USDT |
1.6412 USDT |
1.7186 USDT |
1.7062 USDT |
| 2022-10-10 |
1.7789 USDT |
5,432.9406 GTC |
1.7937 USDT |
1.7566 USDT |
1.8117 USDT |
1.7706 USDT |
| 2022-10-09 |
1.8075 USDT |
7,383.1868 GTC |
1.7965 USDT |
1.7803 USDT |
1.8146 USDT |
1.7816 USDT |
| 2022-10-08 |
1.8126 USDT |
8,215.6198 GTC |
1.8189 USDT |
1.7850 USDT |
1.8399 USDT |
1.7959 USDT |
| 2022-10-07 |
1.8163 USDT |
2,009.3453 GTC |
1.8236 USDT |
1.7880 USDT |
1.8479 USDT |
1.8065 USDT |
| 2022-10-06 |
1.8586 USDT |
7,247.9200 GTC |
1.8328 USDT |
1.8260 USDT |
1.8953 USDT |
1.8260 USDT |
| 2022-10-05 |
1.8278 USDT |
3,036.5600 GTC |
1.8703 USDT |
1.7938 USDT |
1.8795 USDT |
1.8084 USDT |
| 2022-10-04 |
1.8744 USDT |
6,267.2356 GTC |
1.8568 USDT |
1.8432 USDT |
1.8917 USDT |
1.8740 USDT |
| 2022-10-03 |
1.8381 USDT |
7,511.0543 GTC |
1.7488 USDT |
1.7367 USDT |
1.8713 USDT |
1.8428 USDT |
| 2022-10-02 |
1.7916 USDT |
1,941.6308 GTC |
1.8405 USDT |
1.7581 USDT |
1.8453 USDT |
1.7581 USDT |
| 2022-10-01 |
1.8284 USDT |
2,992.3927 GTC |
1.8118 USDT |
1.8118 USDT |
1.8510 USDT |
1.8432 USDT |
| 2022-09-30 |
1.8214 USDT |
13,281.9575 GTC |
1.7851 USDT |
1.7851 USDT |
1.8700 USDT |
1.8018 USDT |
| 2022-09-29 |
1.7668 USDT |
6,270.5896 GTC |
1.7620 USDT |
1.7317 USDT |
1.7917 USDT |
1.7659 USDT |
| 2022-09-28 |
1.7156 USDT |
11,453.2050 GTC |
1.7774 USDT |
1.6985 USDT |
1.7880 USDT |
1.7584 USDT |
| 2022-09-27 |
1.8124 USDT |
8,974.3629 GTC |
1.7825 USDT |
1.7449 USDT |
1.8621 USDT |
1.7728 USDT |
| 2022-09-26 |
1.7466 USDT |
10,181.8087 GTC |
1.7302 USDT |
1.7026 USDT |
1.7713 USDT |
1.7550 USDT |
| 2022-09-25 |
1.7864 USDT |
7,571.6395 GTC |
1.8136 USDT |
1.7500 USDT |
1.8344 USDT |
1.7641 USDT |
| 2022-09-24 |
1.8750 USDT |
252,971.6637 GTC |
1.8740 USDT |
1.8502 USDT |
1.9033 USDT |
1.8561 USDT |
| 2022-09-23 |
1.9003 USDT |
206,684.1712 GTC |
1.8874 USDT |
1.8145 USDT |
1.9980 USDT |
1.8364 USDT |
| 2022-09-22 |
1.8363 USDT |
3,208.1160 GTC |
1.7788 USDT |
1.7747 USDT |
1.8930 USDT |
1.8874 USDT |
| 2022-09-21 |
1.8159 USDT |
2,921.3748 GTC |
1.8030 USDT |
1.7788 USDT |
1.8600 USDT |
1.8198 USDT |
| 2022-09-20 |
1.8279 USDT |
9,071.2949 GTC |
1.8825 USDT |
1.7835 USDT |
1.8952 USDT |
1.8073 USDT |
| 2022-09-19 |
1.8514 USDT |
55,410.4071 GTC |
1.7875 USDT |
1.7285 USDT |
1.8768 USDT |
1.8761 USDT |
| 2022-09-18 |
1.9439 USDT |
2,983.4102 GTC |
1.9784 USDT |
1.8874 USDT |
1.9926 USDT |
1.9080 USDT |
| 2022-09-17 |
1.9551 USDT |
6,388.1857 GTC |
1.9252 USDT |
1.9250 USDT |
1.9833 USDT |
1.9604 USDT |
| 2022-09-16 |
1.9007 USDT |
13,973.2731 GTC |
1.9335 USDT |
1.8448 USDT |
1.9481 USDT |
1.9181 USDT |
| 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 |