Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.8283 USDT |
5,909.0930 GTC |
0.8138 USDT |
0.8093 USDT |
0.8435 USDT |
0.8245 USDT |
| 2023-10-19 |
0.8152 USDT |
11,008.3299 GTC |
0.8063 USDT |
0.8045 USDT |
0.8255 USDT |
0.8146 USDT |
| 2023-10-18 |
0.8265 USDT |
6,466.3700 GTC |
0.8352 USDT |
0.8068 USDT |
0.8466 USDT |
0.8125 USDT |
| 2023-10-17 |
0.8573 USDT |
20,271.8434 GTC |
0.8900 USDT |
0.8293 USDT |
0.8903 USDT |
0.8367 USDT |
| 2023-10-16 |
0.8851 USDT |
24,259.2020 GTC |
0.8874 USDT |
0.8734 USDT |
0.9111 USDT |
0.8945 USDT |
| 2023-10-15 |
0.8902 USDT |
53,587.4180 GTC |
0.8359 USDT |
0.8349 USDT |
0.9137 USDT |
0.8875 USDT |
| 2023-10-14 |
0.8410 USDT |
3,538.9845 GTC |
0.8315 USDT |
0.8278 USDT |
0.8479 USDT |
0.8397 USDT |
| 2023-10-13 |
0.8436 USDT |
2,919.7259 GTC |
0.8504 USDT |
0.8285 USDT |
0.8525 USDT |
0.8325 USDT |
| 2023-10-12 |
0.8406 USDT |
4,101.5872 GTC |
0.8400 USDT |
0.8293 USDT |
0.8545 USDT |
0.8455 USDT |
| 2023-10-11 |
0.8666 USDT |
10,378.1522 GTC |
0.8616 USDT |
0.8480 USDT |
0.8803 USDT |
0.8540 USDT |
| 2023-10-10 |
0.8888 USDT |
14,506.5557 GTC |
0.8697 USDT |
0.8612 USDT |
0.9186 USDT |
0.8705 USDT |
| 2023-10-09 |
0.8930 USDT |
70,601.3451 GTC |
0.8844 USDT |
0.8489 USDT |
0.9265 USDT |
0.8792 USDT |
| 2023-10-08 |
0.8965 USDT |
8,477.2927 GTC |
0.9009 USDT |
0.8795 USDT |
0.9186 USDT |
0.8925 USDT |
| 2023-10-07 |
0.9019 USDT |
3,483.9655 GTC |
0.9055 USDT |
0.8935 USDT |
0.9160 USDT |
0.9015 USDT |
| 2023-10-06 |
0.8956 USDT |
8,621.7829 GTC |
0.8865 USDT |
0.8820 USDT |
0.9128 USDT |
0.9085 USDT |
| 2023-10-05 |
0.9000 USDT |
3,114.5738 GTC |
0.9069 USDT |
0.8880 USDT |
0.9109 USDT |
0.8883 USDT |
| 2023-10-04 |
0.9054 USDT |
18,788.1935 GTC |
0.9277 USDT |
0.8804 USDT |
0.9277 USDT |
0.9025 USDT |
| 2023-10-03 |
0.9609 USDT |
20,594.4365 GTC |
0.9864 USDT |
0.9349 USDT |
0.9864 USDT |
0.9402 USDT |
| 2023-10-02 |
1.0450 USDT |
94,001.0961 GTC |
1.0154 USDT |
0.9614 USDT |
1.0989 USDT |
0.9753 USDT |
| 2023-10-01 |
0.9988 USDT |
57,709.8802 GTC |
0.9358 USDT |
0.9305 USDT |
1.0900 USDT |
1.0045 USDT |
| 2023-09-30 |
0.9192 USDT |
4,801.6733 GTC |
0.9266 USDT |
0.9118 USDT |
0.9306 USDT |
0.9305 USDT |
| 2023-09-29 |
0.9173 USDT |
13,446.8814 GTC |
0.9095 USDT |
0.9011 USDT |
0.9316 USDT |
0.9214 USDT |
| 2023-09-28 |
0.8913 USDT |
18,559.8791 GTC |
0.8765 USDT |
0.8750 USDT |
0.9013 USDT |
0.8985 USDT |
| 2023-09-27 |
0.8738 USDT |
35,149.7317 GTC |
0.8549 USDT |
0.8498 USDT |
0.8846 USDT |
0.8707 USDT |
| 2023-09-26 |
0.8730 USDT |
7,263.3875 GTC |
0.8775 USDT |
0.8546 USDT |
0.8836 USDT |
0.8627 USDT |
| 2023-09-25 |
0.8726 USDT |
5,695.3083 GTC |
0.8649 USDT |
0.8617 USDT |
0.8810 USDT |
0.8766 USDT |
| 2023-09-24 |
0.8799 USDT |
2,100.4666 GTC |
0.8826 USDT |
0.8746 USDT |
0.8834 USDT |
0.8757 USDT |
| 2023-09-23 |
0.8812 USDT |
10,316.1996 GTC |
0.8925 USDT |
0.8665 USDT |
0.8973 USDT |
0.8806 USDT |
| 2023-09-22 |
0.8892 USDT |
4,893.5672 GTC |
0.8763 USDT |
0.8698 USDT |
0.8985 USDT |
0.8886 USDT |
| 2023-09-21 |
0.9107 USDT |
26,468.4615 GTC |
0.9135 USDT |
0.8765 USDT |
0.9373 USDT |
0.8771 USDT |
| 2023-09-20 |
0.9094 USDT |
28,668.0876 GTC |
0.9005 USDT |
0.8946 USDT |
0.9296 USDT |
0.9062 USDT |
| 2023-09-19 |
0.9053 USDT |
19,660.3264 GTC |
0.8917 USDT |
0.8824 USDT |
0.9144 USDT |
0.9003 USDT |
| 2023-09-18 |
0.9066 USDT |
13,703.4856 GTC |
0.8844 USDT |
0.8786 USDT |
0.9235 USDT |
0.8964 USDT |
| 2023-09-17 |
0.8929 USDT |
13,634.2772 GTC |
0.9211 USDT |
0.8716 USDT |
0.9211 USDT |
0.8794 USDT |
| 2023-09-16 |
0.9255 USDT |
19,121.5255 GTC |
0.9227 USDT |
0.9095 USDT |
0.9501 USDT |
0.9213 USDT |
| 2023-09-15 |
0.9004 USDT |
7,585.8476 GTC |
0.9049 USDT |
0.8935 USDT |
0.9226 USDT |
0.9224 USDT |
| 2023-09-14 |
0.9118 USDT |
9,630.0819 GTC |
0.9261 USDT |
0.9033 USDT |
0.9330 USDT |
0.9096 USDT |
| 2023-09-13 |
0.9135 USDT |
16,908.8128 GTC |
0.8966 USDT |
0.8883 USDT |
0.9297 USDT |
0.9225 USDT |
| 2023-09-12 |
0.9035 USDT |
10,359.3163 GTC |
0.8755 USDT |
0.8755 USDT |
0.9226 USDT |
0.9016 USDT |
| 2023-09-11 |
0.8927 USDT |
30,241.7452 GTC |
0.9416 USDT |
0.8565 USDT |
0.9416 USDT |
0.8626 USDT |
| 2023-09-10 |
0.9354 USDT |
47,675.9270 GTC |
0.9574 USDT |
0.9068 USDT |
0.9683 USDT |
0.9394 USDT |
| 2023-09-09 |
0.9653 USDT |
160,675.8984 GTC |
0.9934 USDT |
0.9290 USDT |
1.0824 USDT |
0.9651 USDT |
| 2023-09-08 |
0.9936 USDT |
57,727.8820 GTC |
1.0026 USDT |
0.9771 USDT |
1.0121 USDT |
0.9853 USDT |
| 2023-09-07 |
1.0046 USDT |
18,818.3499 GTC |
1.0480 USDT |
0.9683 USDT |
1.0537 USDT |
1.0037 USDT |
| 2023-09-06 |
1.0207 USDT |
41,270.5685 GTC |
1.0398 USDT |
0.9824 USDT |
1.0700 USDT |
1.0414 USDT |
| 2023-09-05 |
1.0621 USDT |
102,160.9774 GTC |
1.0250 USDT |
1.0144 USDT |
1.1313 USDT |
1.0320 USDT |
| 2023-09-04 |
1.2031 USDT |
599,947.0824 GTC |
0.9127 USDT |
0.9127 USDT |
1.6228 USDT |
1.0413 USDT |
| 2023-09-03 |
0.8944 USDT |
5,018.1321 GTC |
0.9036 USDT |
0.8813 USDT |
0.9055 USDT |
0.8994 USDT |
| 2023-09-02 |
0.9170 USDT |
17,298.3988 GTC |
0.8966 USDT |
0.8735 USDT |
0.9413 USDT |
0.9016 USDT |
| 2023-09-01 |
0.9015 USDT |
8,890.3038 GTC |
0.8863 USDT |
0.8813 USDT |
0.9185 USDT |
0.8940 USDT |