Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |