Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.9965 USDT |
6,259.6727 GTC |
0.9715 USDT |
0.9664 USDT |
1.0153 USDT |
0.9997 USDT |
| 2024-06-24 |
0.9407 USDT |
58,924.2677 GTC |
0.9537 USDT |
0.8956 USDT |
0.9650 USDT |
0.9445 USDT |
| 2024-06-23 |
0.9873 USDT |
13,930.5018 GTC |
0.9939 USDT |
0.9515 USDT |
1.0197 USDT |
0.9608 USDT |
| 2024-06-22 |
0.9811 USDT |
10,702.4947 GTC |
0.9820 USDT |
0.9624 USDT |
1.0159 USDT |
1.0026 USDT |
| 2024-06-21 |
0.9893 USDT |
67,968.1863 GTC |
0.9916 USDT |
0.9688 USDT |
1.0160 USDT |
0.9885 USDT |
| 2024-06-20 |
1.0342 USDT |
108,333.6462 GTC |
0.9935 USDT |
0.9783 USDT |
1.1063 USDT |
1.0042 USDT |
| 2024-06-19 |
0.9874 USDT |
59,226.4680 GTC |
0.9591 USDT |
0.9461 USDT |
1.0147 USDT |
1.0039 USDT |
| 2024-06-18 |
0.9653 USDT |
73,759.6830 GTC |
1.0614 USDT |
0.8891 USDT |
1.0630 USDT |
0.9511 USDT |
| 2024-06-17 |
1.0961 USDT |
65,682.8234 GTC |
1.1660 USDT |
1.0202 USDT |
1.1789 USDT |
1.1015 USDT |
| 2024-06-16 |
1.1501 USDT |
27,123.4045 GTC |
1.1503 USDT |
1.1253 USDT |
1.1796 USDT |
1.1727 USDT |
| 2024-06-15 |
1.1754 USDT |
25,712.5075 GTC |
1.1642 USDT |
1.1529 USDT |
1.1899 USDT |
1.1594 USDT |
| 2024-06-14 |
1.1898 USDT |
47,831.6921 GTC |
1.2418 USDT |
1.1365 USDT |
1.2472 USDT |
1.1640 USDT |
| 2024-06-13 |
1.2618 USDT |
19,011.9208 GTC |
1.2888 USDT |
1.2294 USDT |
1.2894 USDT |
1.2558 USDT |
| 2024-06-12 |
1.3047 USDT |
21,417.4488 GTC |
1.2492 USDT |
1.2026 USDT |
1.3445 USDT |
1.2918 USDT |
| 2024-06-11 |
1.2818 USDT |
26,955.8933 GTC |
1.3133 USDT |
1.2170 USDT |
1.3306 USDT |
1.2518 USDT |
| 2024-06-10 |
1.3432 USDT |
26,388.8231 GTC |
1.3518 USDT |
1.3045 USDT |
1.3846 USDT |
1.3123 USDT |
| 2024-06-09 |
1.3641 USDT |
14,455.1703 GTC |
1.3655 USDT |
1.3354 USDT |
1.3910 USDT |
1.3603 USDT |
| 2024-06-08 |
1.4302 USDT |
9,994.3591 GTC |
1.4502 USDT |
1.3695 USDT |
1.4820 USDT |
1.3747 USDT |
| 2024-06-07 |
1.5120 USDT |
52,771.5615 GTC |
1.6362 USDT |
1.3144 USDT |
1.6533 USDT |
1.4319 USDT |
| 2024-06-06 |
1.6841 USDT |
4,351.4301 GTC |
1.7332 USDT |
1.6423 USDT |
1.7420 USDT |
1.6423 USDT |
| 2024-06-05 |
1.7361 USDT |
29,413.5090 GTC |
1.7277 USDT |
1.6997 USDT |
1.7999 USDT |
1.7182 USDT |
| 2024-06-04 |
1.7745 USDT |
100,720.0864 GTC |
1.6700 USDT |
1.6693 USDT |
1.8473 USDT |
1.7530 USDT |
| 2024-06-03 |
1.6415 USDT |
127,868.4533 GTC |
1.6683 USDT |
1.5512 USDT |
1.7959 USDT |
1.6541 USDT |
| 2024-06-02 |
1.7051 USDT |
205,529.4177 GTC |
1.7290 USDT |
1.5853 USDT |
1.8544 USDT |
1.6428 USDT |
| 2024-06-01 |
1.5279 USDT |
56,801.1358 GTC |
1.3942 USDT |
1.3866 USDT |
1.7146 USDT |
1.6700 USDT |
| 2024-05-31 |
1.3750 USDT |
27,396.4811 GTC |
1.3621 USDT |
1.3153 USDT |
1.4502 USDT |
1.4040 USDT |
| 2024-05-30 |
1.3158 USDT |
25,134.0149 GTC |
1.2853 USDT |
1.2444 USDT |
1.3920 USDT |
1.3508 USDT |
| 2024-05-29 |
1.3103 USDT |
15,788.7732 GTC |
1.2967 USDT |
1.2775 USDT |
1.3205 USDT |
1.2920 USDT |
| 2024-05-28 |
1.3367 USDT |
48,027.6494 GTC |
1.3130 USDT |
1.2593 USDT |
1.3976 USDT |
1.2924 USDT |
| 2024-05-27 |
1.3460 USDT |
6,905.9950 GTC |
1.3203 USDT |
1.3144 USDT |
1.3840 USDT |
1.3260 USDT |
| 2024-05-26 |
1.3284 USDT |
10,793.4379 GTC |
1.3408 USDT |
1.3054 USDT |
1.3459 USDT |
1.3347 USDT |
| 2024-05-25 |
1.3437 USDT |
2,778.1117 GTC |
1.3323 USDT |
1.3232 USDT |
1.3551 USDT |
1.3398 USDT |
| 2024-05-24 |
1.3009 USDT |
12,695.5169 GTC |
1.2807 USDT |
1.2375 USDT |
1.3306 USDT |
1.3210 USDT |
| 2024-05-23 |
1.2640 USDT |
29,305.2173 GTC |
1.2820 USDT |
1.1915 USDT |
1.3393 USDT |
1.2759 USDT |
| 2024-05-22 |
1.2990 USDT |
19,670.0366 GTC |
1.3307 USDT |
1.2440 USDT |
1.3363 USDT |
1.2757 USDT |
| 2024-05-21 |
1.3256 USDT |
58,655.4935 GTC |
1.2780 USDT |
1.2616 USDT |
1.3813 USDT |
1.3279 USDT |
| 2024-05-20 |
1.1994 USDT |
11,692.8471 GTC |
1.1405 USDT |
1.1200 USDT |
1.2699 USDT |
1.2696 USDT |
| 2024-05-19 |
1.1800 USDT |
6,787.3513 GTC |
1.2153 USDT |
1.1322 USDT |
1.2167 USDT |
1.1322 USDT |
| 2024-05-18 |
1.2333 USDT |
6,974.0410 GTC |
1.2201 USDT |
1.2118 USDT |
1.2525 USDT |
1.2180 USDT |
| 2024-05-17 |
1.2010 USDT |
5,624.0637 GTC |
1.1677 USDT |
1.1546 USDT |
1.2343 USDT |
1.2128 USDT |
| 2024-05-16 |
1.1795 USDT |
14,351.6794 GTC |
1.1880 USDT |
1.1407 USDT |
1.2137 USDT |
1.1479 USDT |
| 2024-05-15 |
1.1275 USDT |
10,029.8274 GTC |
1.1000 USDT |
1.0932 USDT |
1.2004 USDT |
1.1896 USDT |
| 2024-05-14 |
1.1426 USDT |
4,328.4872 GTC |
1.1668 USDT |
1.1031 USDT |
1.1761 USDT |
1.1040 USDT |
| 2024-05-13 |
1.1713 USDT |
23,954.3556 GTC |
1.2115 USDT |
1.1140 USDT |
1.2158 USDT |
1.1714 USDT |
| 2024-05-12 |
1.2226 USDT |
8,849.2494 GTC |
1.2288 USDT |
1.2092 USDT |
1.2456 USDT |
1.2147 USDT |
| 2024-05-11 |
1.2318 USDT |
9,471.8599 GTC |
1.2300 USDT |
1.2137 USDT |
1.2556 USDT |
1.2375 USDT |
| 2024-05-10 |
1.2703 USDT |
25,882.1031 GTC |
1.2796 USDT |
1.2185 USDT |
1.3108 USDT |
1.2404 USDT |
| 2024-05-09 |
1.2512 USDT |
56,322.1728 GTC |
1.1876 USDT |
1.1785 USDT |
1.3090 USDT |
1.2762 USDT |
| 2024-05-08 |
1.1672 USDT |
18,346.0170 GTC |
1.1714 USDT |
1.1226 USDT |
1.2271 USDT |
1.1958 USDT |
| 2024-05-07 |
1.2542 USDT |
89,784.3766 GTC |
1.1786 USDT |
1.1632 USDT |
1.3893 USDT |
1.1876 USDT |