Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
2.8649 USDT |
33,389.7388 GTC |
2.8450 USDT |
2.5675 USDT |
3.2114 USDT |
2.9119 USDT |
| 2022-06-06 |
2.8767 USDT |
20,013.8899 GTC |
2.7195 USDT |
2.7153 USDT |
2.9600 USDT |
2.8248 USDT |
| 2022-06-05 |
2.7810 USDT |
9,043.6206 GTC |
2.8250 USDT |
2.6690 USDT |
2.8342 USDT |
2.7554 USDT |
| 2022-06-04 |
2.7192 USDT |
19,929.9028 GTC |
2.7208 USDT |
2.5775 USDT |
2.8400 USDT |
2.8047 USDT |
| 2022-06-03 |
2.7103 USDT |
7,096.2018 GTC |
2.7619 USDT |
2.6060 USDT |
2.8163 USDT |
2.7120 USDT |
| 2022-06-02 |
2.6338 USDT |
16,852.7491 GTC |
2.6864 USDT |
2.5364 USDT |
2.7240 USDT |
2.7240 USDT |
| 2022-06-01 |
3.0364 USDT |
24,232.6628 GTC |
3.4529 USDT |
2.7550 USDT |
3.4860 USDT |
2.7993 USDT |
| 2022-05-31 |
3.3812 USDT |
120,660.6497 GTC |
2.8492 USDT |
2.7350 USDT |
3.8000 USDT |
3.6760 USDT |
| 2022-05-30 |
2.6991 USDT |
7,165.9820 GTC |
2.5195 USDT |
2.4777 USDT |
2.8865 USDT |
2.8400 USDT |
| 2022-05-29 |
2.3816 USDT |
11,043.8111 GTC |
2.3500 USDT |
2.2230 USDT |
2.4693 USDT |
2.4302 USDT |
| 2022-05-28 |
2.3088 USDT |
6,483.9781 GTC |
2.2600 USDT |
2.1985 USDT |
2.3688 USDT |
2.3435 USDT |
| 2022-05-27 |
2.2713 USDT |
33,054.6500 GTC |
2.3126 USDT |
2.1496 USDT |
2.3823 USDT |
2.2600 USDT |
| 2022-05-26 |
2.4260 USDT |
24,644.4826 GTC |
2.6319 USDT |
2.2518 USDT |
2.7038 USDT |
2.2844 USDT |
| 2022-05-25 |
2.6082 USDT |
30,967.4674 GTC |
2.6647 USDT |
2.3400 USDT |
2.7432 USDT |
2.6319 USDT |
| 2022-05-24 |
2.5504 USDT |
11,391.5155 GTC |
2.5897 USDT |
2.4409 USDT |
2.6964 USDT |
2.6606 USDT |
| 2022-05-23 |
2.7982 USDT |
9,922.7691 GTC |
2.7853 USDT |
2.6657 USDT |
2.9320 USDT |
2.7656 USDT |
| 2022-05-22 |
2.9248 USDT |
48,283.9201 GTC |
2.9000 USDT |
2.6792 USDT |
3.1999 USDT |
2.7618 USDT |
| 2022-05-21 |
2.7750 USDT |
47,720.0724 GTC |
2.4919 USDT |
2.4027 USDT |
3.0100 USDT |
2.9050 USDT |
| 2022-05-20 |
2.5919 USDT |
54,986.3354 GTC |
2.6386 USDT |
2.3491 USDT |
2.7886 USDT |
2.4390 USDT |
| 2022-05-19 |
2.4407 USDT |
38,354.0605 GTC |
2.2474 USDT |
2.1229 USDT |
2.6004 USDT |
2.5555 USDT |
| 2022-05-18 |
2.4846 USDT |
39,301.6532 GTC |
2.5783 USDT |
2.2234 USDT |
2.6757 USDT |
2.2843 USDT |
| 2022-05-17 |
2.4595 USDT |
44,187.1225 GTC |
2.2625 USDT |
2.2575 USDT |
2.6279 USDT |
2.6194 USDT |
| 2022-05-16 |
2.3022 USDT |
17,596.2698 GTC |
2.5082 USDT |
2.1968 USDT |
2.5083 USDT |
2.3018 USDT |
| 2022-05-15 |
2.4320 USDT |
45,679.8258 GTC |
2.5571 USDT |
2.3072 USDT |
2.5958 USDT |
2.5133 USDT |
| 2022-05-14 |
2.3480 USDT |
35,186.5322 GTC |
2.3240 USDT |
2.1137 USDT |
2.5174 USDT |
2.3410 USDT |
| 2022-05-13 |
2.4580 USDT |
68,117.4833 GTC |
2.1842 USDT |
2.1276 USDT |
2.7000 USDT |
2.3778 USDT |
| 2022-05-12 |
2.1039 USDT |
66,138.1916 GTC |
2.3588 USDT |
1.6769 USDT |
2.5000 USDT |
2.0863 USDT |
| 2022-05-11 |
2.6700 USDT |
94,766.9760 GTC |
3.4000 USDT |
2.1075 USDT |
3.5494 USDT |
2.1603 USDT |
| 2022-05-10 |
3.6358 USDT |
15,869.5088 GTC |
3.3392 USDT |
3.2822 USDT |
3.9400 USDT |
3.5000 USDT |
| 2022-05-09 |
3.8329 USDT |
17,377.8271 GTC |
4.4586 USDT |
3.5249 USDT |
4.5994 USDT |
3.5459 USDT |
| 2022-05-08 |
4.4328 USDT |
5,260.5002 GTC |
4.5328 USDT |
4.2993 USDT |
4.5551 USDT |
4.4763 USDT |
| 2022-05-07 |
4.6558 USDT |
4,513.5328 GTC |
4.6891 USDT |
4.5454 USDT |
4.7281 USDT |
4.6498 USDT |
| 2022-05-06 |
4.5787 USDT |
15,306.7817 GTC |
4.5629 USDT |
4.4012 USDT |
4.7595 USDT |
4.7137 USDT |
| 2022-05-05 |
4.8711 USDT |
21,466.3617 GTC |
5.1573 USDT |
4.3750 USDT |
5.2300 USDT |
4.5726 USDT |
| 2022-05-04 |
4.8512 USDT |
12,634.2486 GTC |
4.7333 USDT |
4.7137 USDT |
5.1766 USDT |
5.1766 USDT |
| 2022-05-03 |
5.0647 USDT |
63,495.8983 GTC |
4.6590 USDT |
4.6263 USDT |
5.3967 USDT |
4.7117 USDT |
| 2022-05-02 |
4.7096 USDT |
17,348.4327 GTC |
4.7595 USDT |
4.4558 USDT |
4.9817 USDT |
4.5690 USDT |
| 2022-05-01 |
4.5477 USDT |
12,916.1343 GTC |
4.4940 USDT |
4.3600 USDT |
4.7883 USDT |
4.6533 USDT |
| 2022-04-30 |
4.9648 USDT |
9,337.6093 GTC |
5.1571 USDT |
4.2291 USDT |
5.3663 USDT |
4.4409 USDT |
| 2022-04-29 |
5.3246 USDT |
6,872.7252 GTC |
5.4496 USDT |
5.0388 USDT |
5.5622 USDT |
5.1665 USDT |
| 2022-04-28 |
5.5182 USDT |
8,806.6327 GTC |
5.5029 USDT |
5.3366 USDT |
5.6175 USDT |
5.4300 USDT |
| 2022-04-27 |
5.4519 USDT |
11,197.0043 GTC |
5.2728 USDT |
5.2102 USDT |
5.5906 USDT |
5.5230 USDT |
| 2022-04-26 |
5.7801 USDT |
10,980.5176 GTC |
5.7990 USDT |
5.2635 USDT |
6.0593 USDT |
5.3485 USDT |
| 2022-04-25 |
5.5084 USDT |
5,245.0356 GTC |
5.8482 USDT |
5.3131 USDT |
5.8482 USDT |
5.7374 USDT |
| 2022-04-24 |
5.9267 USDT |
4,074.5056 GTC |
5.9885 USDT |
5.7990 USDT |
6.0943 USDT |
5.8375 USDT |
| 2022-04-23 |
5.9506 USDT |
5,521.8098 GTC |
5.9956 USDT |
5.8392 USDT |
6.0721 USDT |
6.0328 USDT |
| 2022-04-22 |
5.9817 USDT |
11,621.0181 GTC |
5.8300 USDT |
5.8053 USDT |
6.0800 USDT |
5.9500 USDT |
| 2022-04-21 |
6.2603 USDT |
19,006.4899 GTC |
6.2940 USDT |
5.7140 USDT |
6.6158 USDT |
5.7992 USDT |
| 2022-04-20 |
6.4164 USDT |
31,387.8797 GTC |
6.1932 USDT |
6.0351 USDT |
6.6873 USDT |
6.2722 USDT |
| 2022-04-19 |
6.0716 USDT |
8,121.1883 GTC |
5.9657 USDT |
5.8981 USDT |
6.2213 USDT |
6.1732 USDT |