Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |