Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
1.1400 USDT |
6,692.6408 GTC |
1.1808 USDT |
1.1046 USDT |
1.2067 USDT |
1.1808 USDT |
| 2024-04-16 |
1.1651 USDT |
6,967.1013 GTC |
1.1769 USDT |
1.1222 USDT |
1.2045 USDT |
1.1775 USDT |
| 2024-04-15 |
1.2085 USDT |
22,081.4577 GTC |
1.2556 USDT |
1.1361 USDT |
1.3346 USDT |
1.1727 USDT |
| 2024-04-14 |
1.1775 USDT |
47,700.7760 GTC |
1.1197 USDT |
1.0804 USDT |
1.2630 USDT |
1.1992 USDT |
| 2024-04-13 |
1.1633 USDT |
79,749.2803 GTC |
1.3865 USDT |
0.9534 USDT |
1.4146 USDT |
1.1241 USDT |
| 2024-04-12 |
1.4171 USDT |
63,853.6560 GTC |
1.7463 USDT |
1.3000 USDT |
1.7799 USDT |
1.3708 USDT |
| 2024-04-11 |
1.7550 USDT |
13,105.2184 GTC |
1.8118 USDT |
1.7172 USDT |
1.8137 USDT |
1.7397 USDT |
| 2024-04-10 |
1.7978 USDT |
11,817.4489 GTC |
1.8287 USDT |
1.7320 USDT |
1.8453 USDT |
1.7937 USDT |
| 2024-04-09 |
1.8962 USDT |
38,962.2940 GTC |
1.9446 USDT |
1.8341 USDT |
1.9520 USDT |
1.8466 USDT |
| 2024-04-08 |
1.9199 USDT |
53,876.9325 GTC |
1.8395 USDT |
1.8056 USDT |
1.9838 USDT |
1.9428 USDT |
| 2024-04-07 |
1.8351 USDT |
11,521.7993 GTC |
1.8110 USDT |
1.8031 USDT |
1.8590 USDT |
1.8393 USDT |
| 2024-04-06 |
1.7829 USDT |
2,816.7097 GTC |
1.7650 USDT |
1.7593 USDT |
1.8126 USDT |
1.8097 USDT |
| 2024-04-05 |
1.7678 USDT |
12,744.1827 GTC |
1.8235 USDT |
1.6931 USDT |
1.8378 USDT |
1.7755 USDT |
| 2024-04-04 |
1.8319 USDT |
23,195.7105 GTC |
1.7912 USDT |
1.7335 USDT |
1.8979 USDT |
1.8402 USDT |
| 2024-04-03 |
1.7798 USDT |
26,634.8740 GTC |
1.7843 USDT |
1.7184 USDT |
1.8402 USDT |
1.7639 USDT |
| 2024-04-02 |
1.8126 USDT |
21,619.4560 GTC |
1.9677 USDT |
1.7447 USDT |
1.9749 USDT |
1.8090 USDT |
| 2024-04-01 |
2.0273 USDT |
23,785.8452 GTC |
2.1287 USDT |
1.9103 USDT |
2.1622 USDT |
1.9504 USDT |
| 2024-03-31 |
2.1361 USDT |
4,894.5805 GTC |
2.1320 USDT |
2.1163 USDT |
2.1744 USDT |
2.1546 USDT |
| 2024-03-30 |
2.1808 USDT |
6,318.6967 GTC |
2.2174 USDT |
2.1343 USDT |
2.2431 USDT |
2.1343 USDT |
| 2024-03-29 |
2.2786 USDT |
46,787.1031 GTC |
2.1610 USDT |
2.1545 USDT |
2.3745 USDT |
2.2274 USDT |
| 2024-03-28 |
2.1411 USDT |
54,189.6217 GTC |
2.0311 USDT |
1.9937 USDT |
2.2354 USDT |
2.1546 USDT |
| 2024-03-27 |
1.9937 USDT |
45,290.8217 GTC |
2.0113 USDT |
1.9233 USDT |
2.0890 USDT |
2.0455 USDT |
| 2024-03-26 |
2.0205 USDT |
68,279.4792 GTC |
2.0161 USDT |
1.9623 USDT |
2.0843 USDT |
2.0111 USDT |
| 2024-03-25 |
1.9980 USDT |
33,400.5089 GTC |
1.9108 USDT |
1.9018 USDT |
2.0559 USDT |
2.0309 USDT |
| 2024-03-24 |
1.8676 USDT |
29,852.5505 GTC |
1.8218 USDT |
1.7880 USDT |
1.9240 USDT |
1.9112 USDT |
| 2024-03-23 |
1.8451 USDT |
13,865.8119 GTC |
1.8147 USDT |
1.7940 USDT |
1.8693 USDT |
1.8316 USDT |
| 2024-03-22 |
1.8319 USDT |
27,539.7683 GTC |
1.8387 USDT |
1.7547 USDT |
1.9222 USDT |
1.7547 USDT |
| 2024-03-21 |
1.8795 USDT |
60,359.2813 GTC |
1.8699 USDT |
1.7786 USDT |
1.9481 USDT |
1.8421 USDT |
| 2024-03-20 |
1.7853 USDT |
61,925.9021 GTC |
1.6935 USDT |
1.6220 USDT |
1.8914 USDT |
1.8823 USDT |
| 2024-03-19 |
1.7446 USDT |
91,843.2061 GTC |
1.8923 USDT |
1.6410 USDT |
1.9093 USDT |
1.6944 USDT |
| 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 |