Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
1.1288 USDT |
59,425.3455 GTC |
1.1279 USDT |
1.0350 USDT |
1.2279 USDT |
1.2135 USDT |
| 2024-01-07 |
1.1976 USDT |
54,137.5464 GTC |
1.1893 USDT |
1.1450 USDT |
1.2412 USDT |
1.1664 USDT |
| 2024-01-06 |
1.1944 USDT |
66,174.4760 GTC |
1.2151 USDT |
1.1279 USDT |
1.2352 USDT |
1.1901 USDT |
| 2024-01-05 |
1.1893 USDT |
46,662.7507 GTC |
1.2485 USDT |
1.1500 USDT |
1.2710 USDT |
1.2004 USDT |
| 2024-01-04 |
1.2535 USDT |
80,018.5297 GTC |
1.2447 USDT |
1.2113 USDT |
1.2857 USDT |
1.2464 USDT |
| 2024-01-03 |
1.2977 USDT |
277,429.3607 GTC |
1.4420 USDT |
0.9338 USDT |
1.4886 USDT |
1.2685 USDT |
| 2024-01-02 |
1.4708 USDT |
52,011.6187 GTC |
1.4312 USDT |
1.4282 USDT |
1.5150 USDT |
1.4351 USDT |
| 2024-01-01 |
1.4120 USDT |
20,544.3861 GTC |
1.3449 USDT |
1.3391 USDT |
1.4591 USDT |
1.4258 USDT |
| 2023-12-31 |
1.3874 USDT |
13,435.0077 GTC |
1.4123 USDT |
1.3594 USDT |
1.4282 USDT |
1.3764 USDT |
| 2023-12-30 |
1.4315 USDT |
31,156.7139 GTC |
1.4931 USDT |
1.3795 USDT |
1.5129 USDT |
1.4279 USDT |
| 2023-12-29 |
1.4546 USDT |
78,968.7583 GTC |
1.4671 USDT |
1.3722 USDT |
1.5210 USDT |
1.5151 USDT |
| 2023-12-28 |
1.4986 USDT |
128,210.9359 GTC |
1.5014 USDT |
1.4466 USDT |
1.5770 USDT |
1.4929 USDT |
| 2023-12-27 |
1.5603 USDT |
453,451.6675 GTC |
1.3852 USDT |
1.3446 USDT |
1.7629 USDT |
1.5166 USDT |
| 2023-12-26 |
1.3811 USDT |
91,269.9635 GTC |
1.3930 USDT |
1.2753 USDT |
1.4489 USDT |
1.3726 USDT |
| 2023-12-25 |
1.3822 USDT |
42,286.8248 GTC |
1.3553 USDT |
1.3393 USDT |
1.4398 USDT |
1.3700 USDT |
| 2023-12-24 |
1.4010 USDT |
114,372.4484 GTC |
1.3389 USDT |
1.3078 USDT |
1.5400 USDT |
1.3602 USDT |
| 2023-12-23 |
1.2816 USDT |
65,907.6053 GTC |
1.2506 USDT |
1.2236 USDT |
1.3600 USDT |
1.3407 USDT |
| 2023-12-22 |
1.2564 USDT |
97,293.6924 GTC |
1.2244 USDT |
1.2153 USDT |
1.3098 USDT |
1.2473 USDT |
| 2023-12-21 |
1.2339 USDT |
70,366.7136 GTC |
1.2232 USDT |
1.2025 USDT |
1.2600 USDT |
1.2491 USDT |
| 2023-12-20 |
1.1970 USDT |
84,675.1864 GTC |
1.1322 USDT |
1.1224 USDT |
1.2400 USDT |
1.2144 USDT |
| 2023-12-19 |
1.1469 USDT |
89,476.5993 GTC |
1.1346 USDT |
1.1187 USDT |
1.1999 USDT |
1.1260 USDT |
| 2023-12-18 |
1.1131 USDT |
67,028.8146 GTC |
1.1808 USDT |
1.0612 USDT |
1.1846 USDT |
1.1142 USDT |
| 2023-12-17 |
1.2076 USDT |
139,700.7419 GTC |
1.1916 USDT |
1.1713 USDT |
1.2620 USDT |
1.1823 USDT |
| 2023-12-16 |
1.1798 USDT |
56,847.5201 GTC |
1.1113 USDT |
1.0956 USDT |
1.2512 USDT |
1.1948 USDT |
| 2023-12-15 |
1.1391 USDT |
42,492.4070 GTC |
1.1721 USDT |
1.1176 USDT |
1.1721 USDT |
1.1356 USDT |
| 2023-12-14 |
1.1661 USDT |
34,388.2976 GTC |
1.1516 USDT |
1.1114 USDT |
1.1823 USDT |
1.1722 USDT |
| 2023-12-13 |
1.1323 USDT |
46,990.4928 GTC |
1.1425 USDT |
1.0802 USDT |
1.1601 USDT |
1.1465 USDT |
| 2023-12-12 |
1.1215 USDT |
71,842.5879 GTC |
1.0860 USDT |
1.0080 USDT |
1.1950 USDT |
1.1305 USDT |
| 2023-12-11 |
1.0924 USDT |
84,286.9789 GTC |
1.2009 USDT |
1.0200 USDT |
1.2009 USDT |
1.0800 USDT |
| 2023-12-10 |
1.2089 USDT |
54,196.9378 GTC |
1.1833 USDT |
1.1708 USDT |
1.2394 USDT |
1.1904 USDT |
| 2023-12-09 |
1.2184 USDT |
48,928.2319 GTC |
1.2124 USDT |
1.1815 USDT |
1.2500 USDT |
1.2014 USDT |
| 2023-12-08 |
1.1989 USDT |
46,739.7569 GTC |
1.1749 USDT |
1.1625 USDT |
1.2123 USDT |
1.2089 USDT |
| 2023-12-07 |
1.1531 USDT |
17,305.5075 GTC |
1.1511 USDT |
1.1087 USDT |
1.1840 USDT |
1.1713 USDT |
| 2023-12-06 |
1.1447 USDT |
30,963.0764 GTC |
1.1970 USDT |
1.1000 USDT |
1.2362 USDT |
1.1833 USDT |
| 2023-12-05 |
1.1894 USDT |
141,486.8431 GTC |
1.1573 USDT |
1.1562 USDT |
1.2331 USDT |
1.1953 USDT |
| 2023-12-04 |
1.1212 USDT |
89,256.8233 GTC |
1.0913 USDT |
1.0026 USDT |
1.1916 USDT |
1.1364 USDT |
| 2023-12-03 |
1.0886 USDT |
49,354.7428 GTC |
1.1116 USDT |
1.0608 USDT |
1.1247 USDT |
1.0737 USDT |
| 2023-12-02 |
1.1104 USDT |
27,073.0834 GTC |
1.1044 USDT |
1.0936 USDT |
1.1373 USDT |
1.1190 USDT |
| 2023-12-01 |
1.0966 USDT |
54,856.9991 GTC |
1.0815 USDT |
0.9945 USDT |
1.1127 USDT |
1.1085 USDT |
| 2023-11-30 |
1.1059 USDT |
56,748.7384 GTC |
1.0939 USDT |
1.0734 USDT |
1.1304 USDT |
1.0775 USDT |
| 2023-11-29 |
1.0753 USDT |
79,845.8180 GTC |
1.0520 USDT |
1.0431 USDT |
1.1307 USDT |
1.0794 USDT |
| 2023-11-28 |
1.0263 USDT |
62,529.3795 GTC |
1.0176 USDT |
0.9897 USDT |
1.0557 USDT |
1.0444 USDT |
| 2023-11-27 |
1.0134 USDT |
35,217.2629 GTC |
1.0543 USDT |
0.9909 USDT |
1.0633 USDT |
1.0039 USDT |
| 2023-11-26 |
1.0586 USDT |
49,689.2797 GTC |
1.0693 USDT |
1.0173 USDT |
1.0755 USDT |
1.0483 USDT |
| 2023-11-25 |
1.0688 USDT |
36,942.6391 GTC |
1.0537 USDT |
1.0526 USDT |
1.0908 USDT |
1.0678 USDT |
| 2023-11-24 |
1.0709 USDT |
23,471.0466 GTC |
1.0265 USDT |
1.0265 USDT |
1.0975 USDT |
1.0607 USDT |
| 2023-11-23 |
1.0356 USDT |
34,992.1566 GTC |
1.0367 USDT |
0.9858 USDT |
1.0547 USDT |
1.0302 USDT |
| 2023-11-22 |
1.0125 USDT |
99,633.3780 GTC |
0.9755 USDT |
0.9755 USDT |
1.0460 USDT |
1.0324 USDT |
| 2023-11-21 |
1.0277 USDT |
82,605.9594 GTC |
1.0953 USDT |
0.9621 USDT |
1.1254 USDT |
0.9835 USDT |
| 2023-11-20 |
1.1050 USDT |
47,563.7133 GTC |
1.0922 USDT |
1.0765 USDT |
1.1333 USDT |
1.0927 USDT |