Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.6066 USDT |
16,550.2619 GTC |
0.6083 USDT |
0.5867 USDT |
0.6238 USDT |
0.5908 USDT |
| 2024-11-01 |
0.6094 USDT |
14,486.9933 GTC |
0.6159 USDT |
0.5942 USDT |
0.6240 USDT |
0.6023 USDT |
| 2024-10-31 |
0.6398 USDT |
12,334.1548 GTC |
0.6644 USDT |
0.6100 USDT |
0.6644 USDT |
0.6185 USDT |
| 2024-10-30 |
0.6751 USDT |
82,297.7845 GTC |
0.6647 USDT |
0.6383 USDT |
0.7097 USDT |
0.6609 USDT |
| 2024-10-29 |
0.6457 USDT |
18,969.7745 GTC |
0.6325 USDT |
0.6319 USDT |
0.6626 USDT |
0.6562 USDT |
| 2024-10-28 |
0.6276 USDT |
22,734.1507 GTC |
0.6427 USDT |
0.6083 USDT |
0.6443 USDT |
0.6237 USDT |
| 2024-10-27 |
0.6315 USDT |
18,460.2683 GTC |
0.6309 USDT |
0.6238 USDT |
0.6430 USDT |
0.6336 USDT |
| 2024-10-26 |
0.6353 USDT |
38,419.9335 GTC |
0.6408 USDT |
0.6146 USDT |
0.6490 USDT |
0.6332 USDT |
| 2024-10-25 |
0.7173 USDT |
27,146.0929 GTC |
0.7187 USDT |
0.6644 USDT |
0.8404 USDT |
0.6715 USDT |
| 2024-10-24 |
0.7446 USDT |
98,689.8331 GTC |
0.7049 USDT |
0.7020 USDT |
0.7731 USDT |
0.7125 USDT |
| 2024-10-23 |
0.6891 USDT |
23,037.1081 GTC |
0.6950 USDT |
0.6742 USDT |
0.7036 USDT |
0.6976 USDT |
| 2024-10-22 |
0.6931 USDT |
10,266.3372 GTC |
0.6878 USDT |
0.6757 USDT |
0.7035 USDT |
0.6960 USDT |
| 2024-10-21 |
0.7002 USDT |
77,881.5573 GTC |
0.7448 USDT |
0.6814 USDT |
0.7604 USDT |
0.6910 USDT |
| 2024-10-20 |
0.7235 USDT |
92,203.7171 GTC |
0.7010 USDT |
0.6622 USDT |
0.7832 USDT |
0.7375 USDT |
| 2024-10-19 |
0.6962 USDT |
9,944.4945 GTC |
0.6837 USDT |
0.6790 USDT |
0.7115 USDT |
0.7062 USDT |
| 2024-10-18 |
0.6709 USDT |
41,375.0583 GTC |
0.6600 USDT |
0.6498 USDT |
0.6878 USDT |
0.6786 USDT |
| 2024-10-17 |
0.6664 USDT |
11,216.4378 GTC |
0.6766 USDT |
0.6438 USDT |
0.6837 USDT |
0.6502 USDT |
| 2024-10-16 |
0.6760 USDT |
21,512.1462 GTC |
0.6871 USDT |
0.6590 USDT |
0.6871 USDT |
0.6742 USDT |
| 2024-10-15 |
0.6908 USDT |
12,869.2906 GTC |
0.7070 USDT |
0.6675 USDT |
0.7146 USDT |
0.6750 USDT |
| 2024-10-14 |
0.6933 USDT |
15,710.8004 GTC |
0.6835 USDT |
0.6771 USDT |
0.7030 USDT |
0.6961 USDT |
| 2024-10-13 |
0.6789 USDT |
14,990.5630 GTC |
0.6951 USDT |
0.6599 USDT |
0.7024 USDT |
0.6617 USDT |
| 2024-10-12 |
0.6965 USDT |
6,084.4799 GTC |
0.6920 USDT |
0.6837 USDT |
0.7053 USDT |
0.6902 USDT |
| 2024-10-11 |
0.6756 USDT |
9,348.2969 GTC |
0.6556 USDT |
0.6525 USDT |
0.6892 USDT |
0.6891 USDT |
| 2024-10-10 |
0.6537 USDT |
3,274.3031 GTC |
0.6537 USDT |
0.6475 USDT |
0.6755 USDT |
0.6497 USDT |
| 2024-10-09 |
0.6568 USDT |
9,684.3572 GTC |
0.6627 USDT |
0.6471 USDT |
0.6733 USDT |
0.6488 USDT |
| 2024-10-08 |
0.6744 USDT |
28,176.8306 GTC |
0.6878 USDT |
0.6554 USDT |
0.6923 USDT |
0.6668 USDT |
| 2024-10-07 |
0.6988 USDT |
34,069.7386 GTC |
0.7052 USDT |
0.6795 USDT |
0.7105 USDT |
0.6900 USDT |
| 2024-10-06 |
0.6928 USDT |
18,725.3918 GTC |
0.6837 USDT |
0.6762 USDT |
0.7098 USDT |
0.6942 USDT |
| 2024-10-05 |
0.6804 USDT |
13,190.7808 GTC |
0.6529 USDT |
0.6529 USDT |
0.7000 USDT |
0.6841 USDT |
| 2024-10-04 |
0.6345 USDT |
24,123.3787 GTC |
0.6271 USDT |
0.6256 USDT |
0.6560 USDT |
0.6494 USDT |
| 2024-10-03 |
0.6291 USDT |
8,516.8417 GTC |
0.6289 USDT |
0.6208 USDT |
0.6366 USDT |
0.6329 USDT |
| 2024-10-02 |
0.6545 USDT |
25,774.4527 GTC |
0.6199 USDT |
0.6199 USDT |
0.6856 USDT |
0.6252 USDT |
| 2024-10-01 |
0.6361 USDT |
19,189.4622 GTC |
0.6468 USDT |
0.6079 USDT |
0.6686 USDT |
0.6210 USDT |
| 2024-09-30 |
0.6674 USDT |
32,729.8824 GTC |
0.6710 USDT |
0.6494 USDT |
0.6840 USDT |
0.6576 USDT |
| 2024-09-29 |
0.6797 USDT |
7,685.1281 GTC |
0.6780 USDT |
0.6639 USDT |
0.6878 USDT |
0.6805 USDT |
| 2024-09-28 |
0.6794 USDT |
21,025.6048 GTC |
0.6976 USDT |
0.6610 USDT |
0.7098 USDT |
0.6722 USDT |
| 2024-09-27 |
0.6928 USDT |
27,300.4612 GTC |
0.6793 USDT |
0.6736 USDT |
0.7073 USDT |
0.6942 USDT |
| 2024-09-26 |
0.6623 USDT |
20,435.3123 GTC |
0.6440 USDT |
0.6324 USDT |
0.6811 USDT |
0.6777 USDT |
| 2024-09-25 |
0.6627 USDT |
18,884.7676 GTC |
0.6673 USDT |
0.6463 USDT |
0.6790 USDT |
0.6609 USDT |
| 2024-09-24 |
0.6541 USDT |
18,804.7182 GTC |
0.6568 USDT |
0.6381 USDT |
0.6668 USDT |
0.6585 USDT |
| 2024-09-23 |
0.6511 USDT |
20,937.6724 GTC |
0.6342 USDT |
0.6268 USDT |
0.6668 USDT |
0.6532 USDT |
| 2024-09-22 |
0.6435 USDT |
12,718.3923 GTC |
0.6632 USDT |
0.6228 USDT |
0.6632 USDT |
0.6332 USDT |
| 2024-09-21 |
0.6513 USDT |
25,438.0611 GTC |
0.6592 USDT |
0.5883 USDT |
0.6661 USDT |
0.6621 USDT |
| 2024-09-20 |
0.6597 USDT |
28,750.7143 GTC |
0.6550 USDT |
0.6337 USDT |
0.6819 USDT |
0.6596 USDT |
| 2024-09-19 |
0.6499 USDT |
55,126.8857 GTC |
0.6260 USDT |
0.5883 USDT |
0.6695 USDT |
0.6478 USDT |
| 2024-09-18 |
0.6071 USDT |
16,780.9382 GTC |
0.6048 USDT |
0.5952 USDT |
0.6226 USDT |
0.6139 USDT |
| 2024-09-17 |
0.6013 USDT |
18,455.8791 GTC |
0.5970 USDT |
0.5930 USDT |
0.6135 USDT |
0.6029 USDT |
| 2024-09-16 |
0.5967 USDT |
11,947.1871 GTC |
0.5988 USDT |
0.5929 USDT |
0.6028 USDT |
0.5942 USDT |
| 2024-09-15 |
0.6168 USDT |
5,393.4750 GTC |
0.6221 USDT |
0.6034 USDT |
0.6300 USDT |
0.6034 USDT |
| 2024-09-14 |
0.6261 USDT |
17,600.4341 GTC |
0.6407 USDT |
0.6090 USDT |
0.6442 USDT |
0.6188 USDT |