Identifier on Bit-Z: gxc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-25 |
0.3192 USDT |
3,259,276.1113 |
0.3225 USDT |
0.3156 USDT |
0.3424 USDT |
0.3158 USDT |
| 2019-09-24 |
0.3629 USDT |
4,456,254.4309 |
0.3980 USDT |
0.2711 USDT |
0.4187 USDT |
0.3277 USDT |
| 2019-09-23 |
0.4323 USDT |
2,171,793.9566 |
0.4620 USDT |
0.3831 USDT |
0.4654 USDT |
0.4026 USDT |
| 2019-09-22 |
0.4672 USDT |
1,574,600.0215 |
0.4721 USDT |
0.4533 USDT |
0.4803 USDT |
0.4622 USDT |
| 2019-09-21 |
0.4753 USDT |
925,514.0333 |
0.4784 USDT |
0.4682 USDT |
0.4876 USDT |
0.4721 USDT |
| 2019-09-20 |
0.4844 USDT |
831,257.9487 |
0.4895 USDT |
0.4750 USDT |
0.4971 USDT |
0.4792 USDT |
| 2019-09-19 |
0.4851 USDT |
1,174,590.8956 |
0.4851 USDT |
0.4763 USDT |
0.5087 USDT |
0.4851 USDT |
| 2019-09-18 |
0.4928 USDT |
1,446,797.8496 |
0.4989 USDT |
0.4674 USDT |
0.5139 USDT |
0.4867 USDT |
| 2019-09-17 |
0.4858 USDT |
1,655,784.0553 |
0.4726 USDT |
0.4701 USDT |
0.5122 USDT |
0.4990 USDT |
| 2019-09-16 |
0.4905 USDT |
1,328,448.7107 |
0.5098 USDT |
0.4709 USDT |
0.5143 USDT |
0.4712 USDT |
| 2019-09-15 |
0.5213 USDT |
934,565.3941 |
0.5326 USDT |
0.5084 USDT |
0.5371 USDT |
0.5099 USDT |
| 2019-09-14 |
0.5347 USDT |
878,017.4966 |
0.5368 USDT |
0.5276 USDT |
0.5467 USDT |
0.5325 USDT |
| 2019-09-13 |
0.5279 USDT |
1,544,836.3038 |
0.5230 USDT |
0.5115 USDT |
0.5458 USDT |
0.5328 USDT |
| 2019-09-12 |
0.5415 USDT |
2,217,440.9414 |
0.5636 USDT |
0.5115 USDT |
0.5993 USDT |
0.5194 USDT |
| 2019-09-11 |
0.5884 USDT |
6,627,313.1231 |
0.6101 USDT |
0.4919 USDT |
0.6376 USDT |
0.5667 USDT |
| 2019-09-10 |
0.6886 USDT |
3,711,737.5184 |
0.7657 USDT |
0.5927 USDT |
0.7731 USDT |
0.6115 USDT |
| 2019-09-09 |
0.7630 USDT |
1,875,264.9194 |
0.7566 USDT |
0.7511 USDT |
0.7875 USDT |
0.7693 USDT |
| 2019-09-08 |
0.7582 USDT |
2,182,661.5768 |
0.7584 USDT |
0.7331 USDT |
0.7878 USDT |
0.7579 USDT |
| 2019-09-07 |
0.7573 USDT |
1,698,676.0574 |
0.7517 USDT |
0.7360 USDT |
0.7747 USDT |
0.7629 USDT |
| 2019-09-06 |
0.7442 USDT |
1,724,857.1602 |
0.7465 USDT |
0.7163 USDT |
0.7526 USDT |
0.7419 USDT |
| 2019-09-05 |
0.7428 USDT |
1,388,948.7678 |
0.7398 USDT |
0.7190 USDT |
0.7552 USDT |
0.7457 USDT |
| 2019-09-04 |
0.7627 USDT |
1,708,449.4589 |
0.7823 USDT |
0.7285 USDT |
0.7923 USDT |
0.7431 USDT |
| 2019-09-03 |
0.7925 USDT |
1,612,450.3821 |
0.8119 USDT |
0.7640 USDT |
0.8240 USDT |
0.7731 USDT |
| 2019-09-02 |
0.8029 USDT |
1,504,806.8002 |
0.7922 USDT |
0.7876 USDT |
0.8279 USDT |
0.8135 USDT |
| 2019-09-01 |
0.7805 USDT |
1,698,402.8113 |
0.7715 USDT |
0.7519 USDT |
0.8165 USDT |
0.7894 USDT |
| 2019-08-31 |
0.7977 USDT |
1,484,591.3991 |
0.8198 USDT |
0.7611 USDT |
0.8280 USDT |
0.7756 USDT |
| 2019-08-30 |
0.8047 USDT |
1,681,557.8227 |
0.7865 USDT |
0.7614 USDT |
0.8389 USDT |
0.8229 USDT |
| 2019-08-29 |
0.7376 USDT |
2,228,053.0350 |
0.7090 USDT |
0.6954 USDT |
0.7965 USDT |
0.7662 USDT |
| 2019-08-28 |
0.7626 USDT |
2,564,873.3363 |
0.8164 USDT |
0.6918 USDT |
0.8336 USDT |
0.7088 USDT |
| 2019-08-27 |
0.8335 USDT |
1,161,448.5817 |
0.8493 USDT |
0.8029 USDT |
0.8628 USDT |
0.8177 USDT |
| 2019-08-26 |
0.8808 USDT |
1,372,371.8734 |
0.9112 USDT |
0.8331 USDT |
0.9125 USDT |
0.8504 USDT |
| 2019-08-25 |
0.9271 USDT |
1,277,405.8421 |
0.9433 USDT |
0.9002 USDT |
0.9719 USDT |
0.9108 USDT |
| 2019-08-24 |
0.9503 USDT |
985,698.0620 |
0.9628 USDT |
0.9361 USDT |
0.9887 USDT |
0.9378 USDT |
| 2019-08-23 |
0.9650 USDT |
1,078,258.3637 |
0.9707 USDT |
0.9410 USDT |
0.9849 USDT |
0.9592 USDT |
| 2019-08-22 |
0.9770 USDT |
1,318,700.1736 |
0.9898 USDT |
0.9613 USDT |
0.9999 USDT |
0.9642 USDT |
| 2019-08-21 |
0.9684 USDT |
1,402,860.7290 |
0.9442 USDT |
0.9109 USDT |
0.9997 USDT |
0.9926 USDT |
| 2019-08-20 |
1.0011 USDT |
1,506,192.6267 |
1.0518 USDT |
0.9309 USDT |
1.0570 USDT |
0.9504 USDT |
| 2019-08-19 |
1.0971 USDT |
1,477,253.9675 |
1.1431 USDT |
1.0302 USDT |
1.1558 USDT |
1.0510 USDT |
| 2019-08-18 |
1.1581 USDT |
1,581,754.1812 |
1.1724 USDT |
1.1226 USDT |
1.2172 USDT |
1.1437 USDT |
| 2019-08-17 |
1.1538 USDT |
1,144,001.9986 |
1.1334 USDT |
1.1102 USDT |
1.1898 USDT |
1.1741 USDT |
| 2019-08-16 |
1.1302 USDT |
1,138,238.1302 |
1.1256 USDT |
1.0848 USDT |
1.1559 USDT |
1.1348 USDT |
| 2019-08-15 |
1.1068 USDT |
2,064,858.7248 |
1.0728 USDT |
1.0530 USDT |
1.1879 USDT |
1.1407 USDT |
| 2019-08-14 |
1.1269 USDT |
3,480,454.7271 |
1.1931 USDT |
0.9749 USDT |
1.2231 USDT |
1.0607 USDT |
| 2019-08-13 |
1.2485 USDT |
2,680,739.6424 |
1.3045 USDT |
1.1813 USDT |
1.3166 USDT |
1.1924 USDT |
| 2019-08-12 |
1.3660 USDT |
1,952,385.5409 |
1.4368 USDT |
1.2901 USDT |
1.4428 USDT |
1.2951 USDT |
| 2019-08-11 |
1.4428 USDT |
1,258,360.2641 |
1.4481 USDT |
1.4212 USDT |
1.4934 USDT |
1.4375 USDT |
| 2019-08-10 |
1.4490 USDT |
1,762,944.6500 |
1.4501 USDT |
1.4042 USDT |
1.5275 USDT |
1.4478 USDT |
| 2019-08-09 |
1.5181 USDT |
1,794,142.9544 |
1.5810 USDT |
1.4005 USDT |
1.5934 USDT |
1.4552 USDT |
| 2019-08-08 |
1.5884 USDT |
780,100.9067 |
1.5955 USDT |
1.5711 USDT |
1.6686 USDT |
1.5812 USDT |
| 2019-08-07 |
1.6468 USDT |
485,368.6938 |
1.6979 USDT |
1.5850 USDT |
1.7346 USDT |
1.5956 USDT |