Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
1.2119 USDT |
11,706.0001 GTC |
1.1866 USDT |
1.1727 USDT |
1.2475 USDT |
1.2033 USDT |
| 2024-05-05 |
1.1599 USDT |
10,971.1573 GTC |
1.1680 USDT |
1.1345 USDT |
1.1998 USDT |
1.1717 USDT |
| 2024-05-04 |
1.1790 USDT |
10,631.0253 GTC |
1.1690 USDT |
1.1564 USDT |
1.1910 USDT |
1.1839 USDT |
| 2024-05-03 |
1.1448 USDT |
6,536.4808 GTC |
1.1455 USDT |
1.1050 USDT |
1.1848 USDT |
1.1776 USDT |
| 2024-05-02 |
1.1005 USDT |
8,595.3288 GTC |
1.0917 USDT |
1.0728 USDT |
1.1322 USDT |
1.1322 USDT |
| 2024-05-01 |
1.0750 USDT |
30,647.6792 GTC |
1.1087 USDT |
1.0188 USDT |
1.1203 USDT |
1.0928 USDT |
| 2024-04-30 |
1.0970 USDT |
34,135.9152 GTC |
1.1808 USDT |
1.0628 USDT |
1.1967 USDT |
1.1153 USDT |
| 2024-04-29 |
1.1695 USDT |
27,859.7945 GTC |
1.1876 USDT |
1.1367 USDT |
1.2004 USDT |
1.1839 USDT |
| 2024-04-28 |
1.2384 USDT |
18,185.6377 GTC |
1.2330 USDT |
1.2137 USDT |
1.2712 USDT |
1.2215 USDT |
| 2024-04-27 |
1.1757 USDT |
56,032.6546 GTC |
1.1949 USDT |
1.1600 USDT |
1.2380 USDT |
1.2248 USDT |
| 2024-04-26 |
1.2060 USDT |
12,682.2143 GTC |
1.2286 USDT |
1.1786 USDT |
1.2294 USDT |
1.2029 USDT |
| 2024-04-25 |
1.2202 USDT |
7,516.0650 GTC |
1.2265 USDT |
1.1768 USDT |
1.2491 USDT |
1.2300 USDT |
| 2024-04-24 |
1.2850 USDT |
12,406.7317 GTC |
1.2913 USDT |
1.2195 USDT |
1.3298 USDT |
1.2354 USDT |
| 2024-04-23 |
1.2851 USDT |
18,326.2488 GTC |
1.2985 USDT |
1.2647 USDT |
1.3113 USDT |
1.2903 USDT |
| 2024-04-22 |
1.2918 USDT |
5,457.2616 GTC |
1.2733 USDT |
1.2600 USDT |
1.3130 USDT |
1.2932 USDT |
| 2024-04-21 |
1.2906 USDT |
7,584.4102 GTC |
1.2928 USDT |
1.2305 USDT |
1.3130 USDT |
1.2516 USDT |
| 2024-04-20 |
1.2500 USDT |
10,673.1176 GTC |
1.1729 USDT |
1.1672 USDT |
1.3032 USDT |
1.2961 USDT |
| 2024-04-19 |
1.2004 USDT |
14,971.8485 GTC |
1.1889 USDT |
1.0993 USDT |
1.2355 USDT |
1.1943 USDT |
| 2024-04-18 |
1.1706 USDT |
5,883.3578 GTC |
1.1562 USDT |
1.1296 USDT |
1.2019 USDT |
1.1899 USDT |
| 2024-04-17 |
1.1400 USDT |
6,692.6408 GTC |
1.1808 USDT |
1.1046 USDT |
1.2067 USDT |
1.1808 USDT |