Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-19 |
1.0452 USDT |
15,394.0174 GTC |
1.0226 USDT |
0.9973 USDT |
1.0849 USDT |
1.0722 USDT |
| 2023-11-18 |
1.0088 USDT |
23,090.4162 GTC |
1.0460 USDT |
0.9643 USDT |
1.0477 USDT |
1.0247 USDT |
| 2023-11-17 |
1.0256 USDT |
20,621.6173 GTC |
1.0460 USDT |
0.9843 USDT |
1.0744 USDT |
1.0350 USDT |
| 2023-11-16 |
1.0956 USDT |
50,568.9862 GTC |
1.1247 USDT |
1.0203 USDT |
1.1461 USDT |
1.0525 USDT |
| 2023-11-15 |
1.1082 USDT |
19,637.4424 GTC |
1.0746 USDT |
1.0662 USDT |
1.1426 USDT |
1.1279 USDT |
| 2023-11-14 |
1.0724 USDT |
29,877.1456 GTC |
1.1063 USDT |
1.0100 USDT |
1.1277 USDT |
1.0642 USDT |
| 2023-11-13 |
1.1954 USDT |
69,676.1566 GTC |
1.1875 USDT |
1.1114 USDT |
1.2443 USDT |
1.1242 USDT |
| 2023-11-12 |
1.1597 USDT |
43,609.2551 GTC |
1.1685 USDT |
1.1097 USDT |
1.1990 USDT |
1.1860 USDT |
| 2023-11-11 |
1.1566 USDT |
48,772.4360 GTC |
1.1550 USDT |
1.1178 USDT |
1.2057 USDT |
1.2057 USDT |
| 2023-11-10 |
1.1338 USDT |
247,266.0544 GTC |
1.0795 USDT |
1.0795 USDT |
1.1877 USDT |
1.1512 USDT |
| 2023-11-09 |
1.0673 USDT |
213,889.0686 GTC |
1.0484 USDT |
0.8892 USDT |
1.1536 USDT |
1.0262 USDT |
| 2023-11-08 |
1.0428 USDT |
19,831.7579 GTC |
1.0503 USDT |
1.0273 USDT |
1.0597 USDT |
1.0597 USDT |
| 2023-11-07 |
1.0585 USDT |
37,174.5587 GTC |
1.0713 USDT |
1.0200 USDT |
1.0956 USDT |
1.0556 USDT |
| 2023-11-06 |
1.0469 USDT |
95,878.0636 GTC |
1.0053 USDT |
0.9984 USDT |
1.0802 USDT |
1.0755 USDT |
| 2023-11-05 |
0.9985 USDT |
26,603.1658 GTC |
0.9664 USDT |
0.9633 USDT |
1.0163 USDT |
1.0013 USDT |
| 2023-11-04 |
0.9546 USDT |
34,199.3650 GTC |
0.9342 USDT |
0.9284 USDT |
0.9864 USDT |
0.9514 USDT |
| 2023-11-03 |
0.9282 USDT |
381,243.4405 GTC |
0.9346 USDT |
0.8976 USDT |
0.9540 USDT |
0.9306 USDT |
| 2023-11-02 |
0.9629 USDT |
27,675.3020 GTC |
0.9640 USDT |
0.9172 USDT |
0.9924 USDT |
0.9346 USDT |
| 2023-11-01 |
0.9242 USDT |
41,644.3603 GTC |
0.9334 USDT |
0.9054 USDT |
0.9638 USDT |
0.9600 USDT |
| 2023-10-31 |
0.9476 USDT |
56,004.9448 GTC |
0.9565 USDT |
0.8864 USDT |
0.9777 USDT |
0.9266 USDT |
| 2023-10-30 |
0.9686 USDT |
3,912.1043 GTC |
0.9766 USDT |
0.9534 USDT |
0.9977 USDT |
0.9624 USDT |
| 2023-10-29 |
0.9692 USDT |
8,367.5883 GTC |
0.9534 USDT |
0.9261 USDT |
0.9867 USDT |
0.9797 USDT |
| 2023-10-28 |
0.9552 USDT |
11,449.0981 GTC |
0.9524 USDT |
0.9447 USDT |
0.9626 USDT |
0.9605 USDT |
| 2023-10-27 |
0.9469 USDT |
7,621.6226 GTC |
0.9583 USDT |
0.9245 USDT |
0.9713 USDT |
0.9375 USDT |
| 2023-10-26 |
0.9712 USDT |
29,038.3094 GTC |
0.9691 USDT |
0.9179 USDT |
1.0117 USDT |
0.9587 USDT |
| 2023-10-25 |
0.9473 USDT |
18,188.6159 GTC |
0.9254 USDT |
0.9070 USDT |
0.9655 USDT |
0.9459 USDT |
| 2023-10-24 |
0.9095 USDT |
26,793.1657 GTC |
0.9090 USDT |
0.8839 USDT |
0.9475 USDT |
0.9226 USDT |
| 2023-10-23 |
0.8828 USDT |
33,348.3115 GTC |
0.8574 USDT |
0.8538 USDT |
0.9216 USDT |
0.9061 USDT |
| 2023-10-22 |
0.8433 USDT |
13,371.5522 GTC |
0.8545 USDT |
0.8354 USDT |
0.8596 USDT |
0.8462 USDT |
| 2023-10-21 |
0.8440 USDT |
19,256.2228 GTC |
0.8270 USDT |
0.8255 USDT |
0.8592 USDT |
0.8535 USDT |