Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
1.2126 USDT |
17,450.1093 GTC |
1.1943 USDT |
1.1440 USDT |
1.2600 USDT |
1.1485 USDT |
| 2024-01-27 |
1.1700 USDT |
33,857.7647 GTC |
1.1609 USDT |
1.1370 USDT |
1.2863 USDT |
1.1785 USDT |
| 2024-01-26 |
1.1488 USDT |
21,431.6542 GTC |
1.1157 USDT |
1.1058 USDT |
1.1666 USDT |
1.1595 USDT |
| 2024-01-25 |
1.1129 USDT |
16,566.5588 GTC |
1.1231 USDT |
1.0918 USDT |
1.1378 USDT |
1.1152 USDT |
| 2024-01-24 |
1.1359 USDT |
14,523.0257 GTC |
1.1379 USDT |
1.1068 USDT |
1.1751 USDT |
1.1100 USDT |
| 2024-01-23 |
1.1349 USDT |
93,040.1448 GTC |
1.2322 USDT |
1.0786 USDT |
1.2700 USDT |
1.1103 USDT |
| 2024-01-22 |
1.2248 USDT |
68,269.7755 GTC |
1.2758 USDT |
1.1772 USDT |
1.2973 USDT |
1.2413 USDT |
| 2024-01-21 |
1.2722 USDT |
151,402.3495 GTC |
1.2425 USDT |
1.2216 USDT |
1.3397 USDT |
1.2718 USDT |
| 2024-01-20 |
1.3046 USDT |
371,759.5141 GTC |
1.1079 USDT |
1.0917 USDT |
1.4310 USDT |
1.2482 USDT |
| 2024-01-19 |
1.0947 USDT |
21,615.5665 GTC |
1.1241 USDT |
1.0399 USDT |
1.1354 USDT |
1.1166 USDT |
| 2024-01-18 |
1.1771 USDT |
45,967.1568 GTC |
1.2120 USDT |
1.1173 USDT |
1.2246 USDT |
1.1306 USDT |
| 2024-01-17 |
1.2493 USDT |
33,211.2752 GTC |
1.2735 USDT |
1.1980 USDT |
1.2792 USDT |
1.2043 USDT |
| 2024-01-16 |
1.2469 USDT |
25,235.2378 GTC |
1.2162 USDT |
1.2162 USDT |
1.2795 USDT |
1.2682 USDT |
| 2024-01-15 |
1.2160 USDT |
21,003.5135 GTC |
1.1762 USDT |
1.1762 USDT |
1.2420 USDT |
1.2139 USDT |
| 2024-01-14 |
1.2104 USDT |
10,312.4210 GTC |
1.2452 USDT |
1.1883 USDT |
1.2469 USDT |
1.1923 USDT |
| 2024-01-13 |
1.2172 USDT |
17,599.8589 GTC |
1.2249 USDT |
1.1772 USDT |
1.2513 USDT |
1.2508 USDT |
| 2024-01-12 |
1.2931 USDT |
27,290.9543 GTC |
1.2989 USDT |
1.2163 USDT |
1.3500 USDT |
1.2523 USDT |
| 2024-01-11 |
1.2838 USDT |
63,706.9631 GTC |
1.2343 USDT |
1.2206 USDT |
1.3239 USDT |
1.2886 USDT |
| 2024-01-10 |
1.1543 USDT |
43,764.6711 GTC |
1.1426 USDT |
1.1050 USDT |
1.2477 USDT |
1.2477 USDT |
| 2024-01-09 |
1.1491 USDT |
36,814.4908 GTC |
1.2004 USDT |
1.0640 USDT |
1.2102 USDT |
1.0913 USDT |