Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.6527 USDT |
17,922.2524 GTC |
0.6651 USDT |
0.6306 USDT |
0.6810 USDT |
0.6378 USDT |
| 2024-08-13 |
0.6489 USDT |
13,767.8537 GTC |
0.6550 USDT |
0.6351 USDT |
0.6642 USDT |
0.6571 USDT |
| 2024-08-12 |
0.6400 USDT |
18,475.7923 GTC |
0.6148 USDT |
0.6108 USDT |
0.6836 USDT |
0.6427 USDT |
| 2024-08-11 |
0.6556 USDT |
11,076.7778 GTC |
0.6618 USDT |
0.6315 USDT |
0.6684 USDT |
0.6334 USDT |
| 2024-08-10 |
0.6544 USDT |
18,275.2778 GTC |
0.6413 USDT |
0.5846 USDT |
0.6813 USDT |
0.6726 USDT |
| 2024-08-09 |
0.6428 USDT |
29,684.3411 GTC |
0.6738 USDT |
0.6236 USDT |
0.6738 USDT |
0.6363 USDT |
| 2024-08-08 |
0.6426 USDT |
26,414.8107 GTC |
0.6042 USDT |
0.5959 USDT |
0.6714 USDT |
0.6564 USDT |
| 2024-08-07 |
0.6393 USDT |
58,667.3021 GTC |
0.6372 USDT |
0.6032 USDT |
0.6527 USDT |
0.6067 USDT |
| 2024-08-06 |
0.6551 USDT |
118,788.2638 GTC |
0.6091 USDT |
0.6089 USDT |
0.9054 USDT |
0.6444 USDT |
| 2024-08-05 |
0.5983 USDT |
74,131.5913 GTC |
0.6391 USDT |
0.5295 USDT |
0.6753 USDT |
0.6108 USDT |
| 2024-08-04 |
0.6557 USDT |
16,281.8531 GTC |
0.6833 USDT |
0.6140 USDT |
0.6876 USDT |
0.6513 USDT |
| 2024-08-03 |
0.6801 USDT |
25,338.9870 GTC |
0.7004 USDT |
0.6580 USDT |
0.7122 USDT |
0.6822 USDT |
| 2024-08-02 |
0.7296 USDT |
23,770.6940 GTC |
0.7753 USDT |
0.6948 USDT |
0.7754 USDT |
0.7084 USDT |
| 2024-08-01 |
0.7751 USDT |
17,398.3766 GTC |
0.8062 USDT |
0.7078 USDT |
0.8187 USDT |
0.7207 USDT |
| 2024-07-31 |
0.8393 USDT |
12,647.3909 GTC |
0.8288 USDT |
0.8220 USDT |
0.8598 USDT |
0.8396 USDT |
| 2024-07-30 |
0.8946 USDT |
38,597.1948 GTC |
0.8673 USDT |
0.8267 USDT |
0.9420 USDT |
0.8373 USDT |
| 2024-07-29 |
0.8728 USDT |
77,357.5665 GTC |
0.8720 USDT |
0.8490 USDT |
0.8879 USDT |
0.8791 USDT |
| 2024-07-28 |
0.8810 USDT |
53,966.2249 GTC |
0.9783 USDT |
0.8253 USDT |
1.0074 USDT |
0.8637 USDT |
| 2024-07-27 |
0.9575 USDT |
29,095.3206 GTC |
0.9783 USDT |
0.9182 USDT |
0.9890 USDT |
0.9272 USDT |
| 2024-07-26 |
0.9626 USDT |
33,818.2385 GTC |
0.9555 USDT |
0.9381 USDT |
0.9883 USDT |
0.9710 USDT |
| 2024-07-25 |
0.9220 USDT |
110,682.2962 GTC |
0.9172 USDT |
0.8951 USDT |
1.0730 USDT |
0.9540 USDT |
| 2024-07-24 |
0.9287 USDT |
98,565.6433 GTC |
0.8892 USDT |
0.8731 USDT |
0.9607 USDT |
0.9211 USDT |
| 2024-07-23 |
0.8727 USDT |
23,608.1701 GTC |
0.8649 USDT |
0.8395 USDT |
0.9746 USDT |
0.8791 USDT |
| 2024-07-22 |
0.8899 USDT |
4,587.4596 GTC |
0.9274 USDT |
0.8723 USDT |
0.9274 USDT |
0.8890 USDT |
| 2024-07-21 |
0.9183 USDT |
28,313.1752 GTC |
0.9144 USDT |
0.8878 USDT |
0.9360 USDT |
0.9336 USDT |
| 2024-07-20 |
0.9035 USDT |
28,611.4736 GTC |
0.8779 USDT |
0.8711 USDT |
0.9380 USDT |
0.9282 USDT |
| 2024-07-19 |
0.8654 USDT |
3,522.5890 GTC |
0.8573 USDT |
0.8360 USDT |
0.8816 USDT |
0.8762 USDT |
| 2024-07-18 |
0.8759 USDT |
13,355.8751 GTC |
0.8700 USDT |
0.8343 USDT |
0.8981 USDT |
0.8540 USDT |
| 2024-07-17 |
0.8928 USDT |
14,699.0028 GTC |
0.8870 USDT |
0.8662 USDT |
0.9200 USDT |
0.8794 USDT |
| 2024-07-16 |
0.8989 USDT |
45,657.7901 GTC |
0.8959 USDT |
0.8406 USDT |
0.9809 USDT |
0.8884 USDT |
| 2024-07-15 |
0.8577 USDT |
9,292.9142 GTC |
0.8603 USDT |
0.8440 USDT |
0.8750 USDT |
0.8607 USDT |
| 2024-07-14 |
0.8288 USDT |
16,452.3550 GTC |
0.8316 USDT |
0.8171 USDT |
0.8430 USDT |
0.8287 USDT |
| 2024-07-13 |
0.8221 USDT |
10,168.5852 GTC |
0.8118 USDT |
0.8106 USDT |
0.8260 USDT |
0.8147 USDT |
| 2024-07-12 |
0.8096 USDT |
7,120.9782 GTC |
0.8056 USDT |
0.7885 USDT |
0.8188 USDT |
0.8098 USDT |
| 2024-07-11 |
0.8292 USDT |
8,623.9643 GTC |
0.8125 USDT |
0.8009 USDT |
0.8503 USDT |
0.8086 USDT |
| 2024-07-10 |
0.8315 USDT |
11,999.1194 GTC |
0.8163 USDT |
0.8038 USDT |
0.8387 USDT |
0.8038 USDT |
| 2024-07-09 |
0.8169 USDT |
15,641.4537 GTC |
0.7988 USDT |
0.7974 USDT |
0.8298 USDT |
0.8154 USDT |
| 2024-07-08 |
0.7867 USDT |
14,691.4211 GTC |
0.7748 USDT |
0.7456 USDT |
0.8308 USDT |
0.7999 USDT |
| 2024-07-07 |
0.8006 USDT |
7,252.9726 GTC |
0.8143 USDT |
0.7696 USDT |
0.8163 USDT |
0.7696 USDT |
| 2024-07-06 |
0.7877 USDT |
18,725.5393 GTC |
0.7670 USDT |
0.7519 USDT |
0.8600 USDT |
0.8243 USDT |
| 2024-07-05 |
0.7276 USDT |
50,708.4407 GTC |
0.8024 USDT |
0.6733 USDT |
0.8037 USDT |
0.7613 USDT |
| 2024-07-04 |
0.8534 USDT |
15,559.1826 GTC |
0.9008 USDT |
0.8242 USDT |
0.9008 USDT |
0.8521 USDT |
| 2024-07-03 |
0.9440 USDT |
7,490.1656 GTC |
0.9667 USDT |
0.9001 USDT |
0.9667 USDT |
0.9001 USDT |
| 2024-07-02 |
0.9766 USDT |
4,421.4330 GTC |
0.9959 USDT |
0.9518 USDT |
1.0040 USDT |
0.9660 USDT |
| 2024-07-01 |
1.0313 USDT |
9,899.4005 GTC |
1.0188 USDT |
1.0062 USDT |
1.0549 USDT |
1.0174 USDT |
| 2024-06-30 |
0.9890 USDT |
2,717.5475 GTC |
0.9585 USDT |
0.9390 USDT |
1.0076 USDT |
1.0070 USDT |
| 2024-06-29 |
0.9716 USDT |
1,031.4446 GTC |
0.9736 USDT |
0.9582 USDT |
0.9910 USDT |
0.9594 USDT |
| 2024-06-28 |
1.0107 USDT |
6,187.1249 GTC |
1.0043 USDT |
0.9900 USDT |
1.0197 USDT |
0.9992 USDT |
| 2024-06-27 |
0.9823 USDT |
10,463.9054 GTC |
0.9787 USDT |
0.9562 USDT |
1.0160 USDT |
1.0085 USDT |
| 2024-06-26 |
0.9843 USDT |
10,310.4163 GTC |
0.9913 USDT |
0.9540 USDT |
1.0166 USDT |
0.9889 USDT |