Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
1.9600 USDT |
50,166.9619 GTC |
1.9758 USDT |
1.8572 USDT |
2.0347 USDT |
1.9093 USDT |
| 2024-03-17 |
1.9505 USDT |
68,109.0456 GTC |
1.8530 USDT |
1.7514 USDT |
2.1729 USDT |
1.9708 USDT |
| 2024-03-16 |
1.9653 USDT |
29,771.6120 GTC |
2.0649 USDT |
1.8192 USDT |
2.0848 USDT |
1.8538 USDT |
| 2024-03-15 |
2.0141 USDT |
82,138.9149 GTC |
2.2125 USDT |
1.8572 USDT |
2.2318 USDT |
2.0182 USDT |
| 2024-03-14 |
2.1843 USDT |
56,127.1328 GTC |
2.3384 USDT |
2.0655 USDT |
2.3468 USDT |
2.2024 USDT |
| 2024-03-13 |
2.3912 USDT |
75,162.9000 GTC |
2.3548 USDT |
2.3013 USDT |
2.5718 USDT |
2.3339 USDT |
| 2024-03-12 |
2.3545 USDT |
102,645.8862 GTC |
2.3648 USDT |
2.1726 USDT |
2.5043 USDT |
2.3175 USDT |
| 2024-03-11 |
2.3195 USDT |
81,752.6722 GTC |
2.3218 USDT |
2.1610 USDT |
2.4000 USDT |
2.3615 USDT |
| 2024-03-10 |
2.3407 USDT |
66,558.2751 GTC |
2.3790 USDT |
2.2053 USDT |
2.4151 USDT |
2.2994 USDT |
| 2024-03-09 |
2.3630 USDT |
69,168.5698 GTC |
2.2723 USDT |
2.2553 USDT |
2.4634 USDT |
2.3681 USDT |
| 2024-03-08 |
2.2588 USDT |
127,968.7978 GTC |
2.3468 USDT |
2.1080 USDT |
2.3700 USDT |
2.2659 USDT |
| 2024-03-07 |
2.4920 USDT |
463,345.8886 GTC |
2.0138 USDT |
2.0050 USDT |
2.9702 USDT |
2.3185 USDT |
| 2024-03-06 |
2.0180 USDT |
124,475.5293 GTC |
2.0077 USDT |
1.9480 USDT |
2.1125 USDT |
2.0091 USDT |
| 2024-03-05 |
2.1754 USDT |
388,285.8122 GTC |
1.9740 USDT |
1.7107 USDT |
2.3735 USDT |
1.8686 USDT |
| 2024-03-04 |
1.9333 USDT |
84,193.8182 GTC |
1.9273 USDT |
1.8730 USDT |
2.0482 USDT |
2.0188 USDT |
| 2024-03-03 |
1.9379 USDT |
141,756.4397 GTC |
2.0310 USDT |
1.7808 USDT |
2.0510 USDT |
1.9370 USDT |
| 2024-03-02 |
2.0100 USDT |
152,931.0862 GTC |
1.9014 USDT |
1.8951 USDT |
2.1662 USDT |
2.0238 USDT |
| 2024-03-01 |
1.8385 USDT |
55,979.5668 GTC |
1.7632 USDT |
1.7495 USDT |
1.9315 USDT |
1.8826 USDT |
| 2024-02-29 |
1.7501 USDT |
128,458.0363 GTC |
1.6356 USDT |
1.6116 USDT |
1.8566 USDT |
1.7282 USDT |
| 2024-02-28 |
1.6038 USDT |
75,540.5798 GTC |
1.5803 USDT |
1.4400 USDT |
1.6900 USDT |
1.6179 USDT |
| 2024-02-27 |
1.5710 USDT |
22,964.4032 GTC |
1.5822 USDT |
1.5197 USDT |
1.6045 USDT |
1.5896 USDT |
| 2024-02-26 |
1.5525 USDT |
46,283.5017 GTC |
1.5311 USDT |
1.4932 USDT |
1.5879 USDT |
1.5694 USDT |
| 2024-02-25 |
1.5275 USDT |
28,423.9871 GTC |
1.5171 USDT |
1.4943 USDT |
1.5679 USDT |
1.5142 USDT |
| 2024-02-24 |
1.5068 USDT |
28,099.3381 GTC |
1.4690 USDT |
1.4338 USDT |
1.5284 USDT |
1.5171 USDT |
| 2024-02-23 |
1.4630 USDT |
31,096.3562 GTC |
1.4700 USDT |
1.4238 USDT |
1.5283 USDT |
1.4755 USDT |
| 2024-02-22 |
1.4796 USDT |
66,131.0933 GTC |
1.4664 USDT |
1.4111 USDT |
1.5343 USDT |
1.4827 USDT |
| 2024-02-21 |
1.4640 USDT |
20,636.9596 GTC |
1.5600 USDT |
1.4073 USDT |
1.5600 USDT |
1.4203 USDT |
| 2024-02-20 |
1.5587 USDT |
82,103.2222 GTC |
1.6400 USDT |
1.4216 USDT |
1.6490 USDT |
1.5756 USDT |
| 2024-02-19 |
1.6459 USDT |
85,222.9603 GTC |
1.5848 USDT |
1.5740 USDT |
1.7645 USDT |
1.6267 USDT |
| 2024-02-18 |
1.6050 USDT |
184,818.9096 GTC |
1.4574 USDT |
1.4413 USDT |
1.7843 USDT |
1.6273 USDT |
| 2024-02-17 |
1.4562 USDT |
119,127.1899 GTC |
1.4242 USDT |
1.3873 USDT |
1.5443 USDT |
1.4672 USDT |
| 2024-02-16 |
1.3966 USDT |
21,648.3188 GTC |
1.3598 USDT |
1.3544 USDT |
1.4578 USDT |
1.4065 USDT |
| 2024-02-15 |
1.3739 USDT |
49,640.7612 GTC |
1.3429 USDT |
1.3206 USDT |
1.4632 USDT |
1.3743 USDT |
| 2024-02-14 |
1.3234 USDT |
28,805.7102 GTC |
1.2884 USDT |
1.2803 USDT |
1.3648 USDT |
1.3367 USDT |
| 2024-02-13 |
1.2815 USDT |
24,669.8024 GTC |
1.2840 USDT |
1.2433 USDT |
1.3185 USDT |
1.3004 USDT |
| 2024-02-12 |
1.2528 USDT |
16,237.2808 GTC |
1.2447 USDT |
1.2055 USDT |
1.2990 USDT |
1.2890 USDT |
| 2024-02-11 |
1.2518 USDT |
10,169.9229 GTC |
1.2542 USDT |
1.2215 USDT |
1.2752 USDT |
1.2367 USDT |
| 2024-02-10 |
1.2807 USDT |
38,995.5705 GTC |
1.2435 USDT |
1.2415 USDT |
1.3023 USDT |
1.2576 USDT |
| 2024-02-09 |
1.2386 USDT |
22,842.7970 GTC |
1.2182 USDT |
1.2154 USDT |
1.2553 USDT |
1.2420 USDT |
| 2024-02-08 |
1.2082 USDT |
15,659.1086 GTC |
1.1809 USDT |
1.1743 USDT |
1.2371 USDT |
1.2095 USDT |
| 2024-02-07 |
1.2358 USDT |
271,113.4045 GTC |
1.1149 USDT |
1.1133 USDT |
1.3860 USDT |
1.1603 USDT |
| 2024-02-06 |
1.1136 USDT |
17,226.0732 GTC |
1.0965 USDT |
1.0878 USDT |
1.1228 USDT |
1.1153 USDT |
| 2024-02-05 |
1.0943 USDT |
9,257.0361 GTC |
1.0787 USDT |
1.0699 USDT |
1.1053 USDT |
1.0973 USDT |
| 2024-02-04 |
1.0976 USDT |
7,169.9775 GTC |
1.1077 USDT |
1.0876 USDT |
1.1079 USDT |
1.0945 USDT |
| 2024-02-03 |
1.1186 USDT |
8,953.5824 GTC |
1.1224 USDT |
1.1081 USDT |
1.1297 USDT |
1.1097 USDT |
| 2024-02-02 |
1.1231 USDT |
17,314.9631 GTC |
1.1141 USDT |
1.1092 USDT |
1.1328 USDT |
1.1241 USDT |
| 2024-02-01 |
1.1019 USDT |
12,071.3381 GTC |
1.1068 USDT |
1.0812 USDT |
1.1197 USDT |
1.1101 USDT |
| 2024-01-31 |
1.1236 USDT |
12,517.2408 GTC |
1.1484 USDT |
1.0856 USDT |
1.1516 USDT |
1.1130 USDT |
| 2024-01-30 |
1.1666 USDT |
13,111.2663 GTC |
1.1780 USDT |
1.1440 USDT |
1.1842 USDT |
1.1601 USDT |
| 2024-01-29 |
1.1744 USDT |
11,909.6967 GTC |
1.1548 USDT |
1.1540 USDT |
1.1993 USDT |
1.1776 USDT |