Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
5.7877 USDT |
12,858.0364 GTC |
5.8205 USDT |
5.5800 USDT |
6.0346 USDT |
5.8961 USDT |
| 2022-04-17 |
6.1817 USDT |
11,529.1081 GTC |
6.1349 USDT |
6.0435 USDT |
6.3691 USDT |
6.2200 USDT |
| 2022-04-16 |
6.0657 USDT |
4,267.0370 GTC |
6.1053 USDT |
5.9172 USDT |
6.2400 USDT |
6.0626 USDT |
| 2022-04-15 |
6.0101 USDT |
13,182.5220 GTC |
5.8591 USDT |
5.8473 USDT |
6.0980 USDT |
6.0692 USDT |
| 2022-04-14 |
6.0223 USDT |
9,324.3417 GTC |
6.1750 USDT |
5.7421 USDT |
6.3076 USDT |
5.8573 USDT |
| 2022-04-13 |
6.0007 USDT |
7,148.2876 GTC |
5.9371 USDT |
5.7129 USDT |
6.1780 USDT |
6.1284 USDT |
| 2022-04-12 |
5.8652 USDT |
10,699.2899 GTC |
5.6250 USDT |
5.5976 USDT |
6.1339 USDT |
5.6700 USDT |
| 2022-04-11 |
5.8815 USDT |
28,423.9973 GTC |
6.3466 USDT |
5.6250 USDT |
6.3960 USDT |
5.7031 USDT |
| 2022-04-10 |
6.5828 USDT |
15,719.7614 GTC |
6.6589 USDT |
6.4160 USDT |
6.7801 USDT |
6.7166 USDT |
| 2022-04-09 |
6.4989 USDT |
23,107.9868 GTC |
6.2547 USDT |
6.2547 USDT |
6.7320 USDT |
6.5756 USDT |
| 2022-04-08 |
6.5985 USDT |
22,912.9980 GTC |
6.8133 USDT |
6.2600 USDT |
6.9350 USDT |
6.2686 USDT |
| 2022-04-07 |
6.6891 USDT |
14,939.3321 GTC |
6.4662 USDT |
6.3375 USDT |
7.0148 USDT |
6.7335 USDT |
| 2022-04-06 |
6.9004 USDT |
20,376.0654 GTC |
7.3287 USDT |
6.4788 USDT |
7.3680 USDT |
6.6400 USDT |
| 2022-04-05 |
7.9491 USDT |
16,121.7460 GTC |
7.7176 USDT |
7.6980 USDT |
8.1976 USDT |
7.8120 USDT |
| 2022-04-04 |
7.7208 USDT |
24,805.5599 GTC |
8.2230 USDT |
7.2359 USDT |
8.2276 USDT |
7.6276 USDT |
| 2022-04-03 |
8.2594 USDT |
48,944.8732 GTC |
7.8018 USDT |
7.6616 USDT |
8.7066 USDT |
8.0882 USDT |
| 2022-04-02 |
8.0609 USDT |
35,617.4782 GTC |
8.0947 USDT |
7.7050 USDT |
8.4065 USDT |
7.9797 USDT |
| 2022-04-01 |
8.0116 USDT |
93,313.1624 GTC |
7.3080 USDT |
6.8453 USDT |
8.8580 USDT |
8.1137 USDT |
| 2022-03-31 |
7.7156 USDT |
66,694.5194 GTC |
7.8553 USDT |
7.1116 USDT |
8.1600 USDT |
7.2267 USDT |
| 2022-03-30 |
7.8755 USDT |
64,816.5859 GTC |
7.8607 USDT |
7.3724 USDT |
8.1400 USDT |
7.7680 USDT |