Identifier on DigiFinex: gtc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
0.2183 USDT |
283.6000 GTC |
0.2150 USDT |
0.2150 USDT |
0.2150 USDT |
0.2150 USDT |
| 2025-06-21 |
0.2210 USDT |
652.2000 GTC |
0.2130 USDT |
0.2130 USDT |
0.2150 USDT |
0.2150 USDT |
| 2025-06-20 |
0.2288 USDT |
21,376.8000 GTC |
0.2300 USDT |
0.2220 USDT |
0.2240 USDT |
0.2240 USDT |
| 2025-06-19 |
0.2326 USDT |
13,687.5000 GTC |
0.2300 USDT |
0.2240 USDT |
0.2280 USDT |
0.2280 USDT |
| 2025-06-18 |
0.2331 USDT |
18,570.0000 GTC |
0.2360 USDT |
0.2250 USDT |
0.2300 USDT |
0.2320 USDT |
| 2025-06-17 |
0.2465 USDT |
147.3000 GTC |
0.2380 USDT |
0.2380 USDT |
0.2380 USDT |
0.2380 USDT |
| 2025-06-16 |
0.2513 USDT |
9,166.0000 GTC |
0.2520 USDT |
0.2520 USDT |
0.2520 USDT |
0.2540 USDT |
| 2025-06-15 |
0.2430 USDT |
6,788.0000 GTC |
0.2430 USDT |
0.2410 USDT |
0.2430 USDT |
0.2430 USDT |
| 2025-06-14 |
0.2434 USDT |
7,966.2000 GTC |
0.2460 USDT |
0.2440 USDT |
0.2440 USDT |
0.2460 USDT |
| 2025-06-13 |
0.2375 USDT |
49,059.7000 GTC |
0.2330 USDT |
0.2310 USDT |
0.2350 USDT |
0.2460 USDT |
| 2025-06-12 |
0.2656 USDT |
3,219.0000 GTC |
0.2600 USDT |
0.2530 USDT |
0.2600 USDT |
0.2530 USDT |
| 2025-06-11 |
0.2804 USDT |
2,458.3000 GTC |
0.2760 USDT |
0.2720 USDT |
0.2760 USDT |
0.2720 USDT |
| 2025-06-10 |
0.2713 USDT |
6,818.9000 GTC |
0.2770 USDT |
0.2730 USDT |
0.2770 USDT |
0.2840 USDT |
| 2025-06-09 |
0.2640 USDT |
304.5000 GTC |
0.2690 USDT |
0.2690 USDT |
0.2730 USDT |
0.2730 USDT |
| 2025-06-08 |
0.2644 USDT |
14,728.5000 GTC |
0.2640 USDT |
0.2610 USDT |
0.2630 USDT |
0.2630 USDT |
| 2025-06-07 |
0.2635 USDT |
4,158.1000 GTC |
0.2650 USDT |
0.2590 USDT |
0.2610 USDT |
0.2610 USDT |
| 2025-06-06 |
0.2531 USDT |
12,509.1000 GTC |
0.2530 USDT |
0.2530 USDT |
0.2530 USDT |
0.2580 USDT |
| 2025-06-05 |
0.2653 USDT |
228.8000 GTC |
0.2620 USDT |
0.2620 USDT |
0.2620 USDT |
0.2620 USDT |
| 2025-06-04 |
0.2707 USDT |
329.6000 GTC |
0.2640 USDT |
0.2620 USDT |
0.2640 USDT |
0.2620 USDT |
| 2025-06-03 |
0.2712 USDT |
117.3000 GTC |
0.2780 USDT |
0.2760 USDT |
0.2780 USDT |
0.2760 USDT |
| 2025-06-02 |
0.2581 USDT |
1,039.6000 GTC |
0.2600 USDT |
0.2600 USDT |
0.2600 USDT |
0.2600 USDT |
| 2025-06-01 |
0.2554 USDT |
608.2000 GTC |
0.2580 USDT |
0.2580 USDT |
0.2600 USDT |
0.2600 USDT |
| 2025-05-31 |
0.2457 USDT |
2,123.9000 GTC |
0.2500 USDT |
0.2500 USDT |
0.2520 USDT |
0.2520 USDT |
| 2025-05-30 |
0.2649 USDT |
4,418.8000 GTC |
0.2510 USDT |
0.2470 USDT |
0.2530 USDT |
0.2490 USDT |
| 2025-05-29 |
0.2917 USDT |
1,566.8000 GTC |
0.2870 USDT |
0.2830 USDT |
0.2870 USDT |
0.2830 USDT |
| 2025-05-28 |
0.2925 USDT |
3,223.6000 GTC |
0.2870 USDT |
0.2850 USDT |
0.2870 USDT |
0.2850 USDT |
| 2025-05-27 |
0.2924 USDT |
29,557.5000 GTC |
0.2970 USDT |
0.2890 USDT |
0.2920 USDT |
0.2920 USDT |
| 2025-05-26 |
0.2929 USDT |
9,943.3000 GTC |
0.2990 USDT |
0.2890 USDT |
0.2910 USDT |
0.2910 USDT |
| 2025-05-25 |
0.2861 USDT |
23,296.2000 GTC |
0.2870 USDT |
0.2780 USDT |
0.2820 USDT |
0.2800 USDT |
| 2025-05-24 |
0.2977 USDT |
855.1000 GTC |
0.2990 USDT |
0.2990 USDT |
0.2990 USDT |
0.2990 USDT |
| 2025-05-23 |
0.3221 USDT |
23,753.5000 GTC |
0.3210 USDT |
0.3010 USDT |
0.3080 USDT |
0.3140 USDT |
| 2025-05-22 |
0.3140 USDT |
40,675.5000 GTC |
0.3170 USDT |
0.3150 USDT |
0.3170 USDT |
0.3260 USDT |
| 2025-05-21 |
0.3014 USDT |
26,388.5000 GTC |
0.3000 USDT |
0.2960 USDT |
0.3000 USDT |
0.3050 USDT |
| 2025-05-20 |
0.2981 USDT |
980.2000 GTC |
0.2970 USDT |
0.2950 USDT |
0.2970 USDT |
0.2950 USDT |
| 2025-05-19 |
0.2984 USDT |
8,220.5000 GTC |
0.2980 USDT |
0.2970 USDT |
0.2970 USDT |
0.2970 USDT |
| 2025-05-18 |
0.3057 USDT |
16,602.2000 GTC |
0.3040 USDT |
0.2960 USDT |
0.3000 USDT |
0.2980 USDT |
| 2025-05-17 |
0.3017 USDT |
15,256.8000 GTC |
0.2980 USDT |
0.2950 USDT |
0.2980 USDT |
0.2980 USDT |
| 2025-05-16 |
0.3144 USDT |
21,392.4000 GTC |
0.3110 USDT |
0.3030 USDT |
0.3090 USDT |
0.3030 USDT |
| 2025-05-15 |
0.3253 USDT |
1,014.8000 GTC |
0.3150 USDT |
0.3080 USDT |
0.3150 USDT |
0.3080 USDT |
| 2025-05-14 |
0.3577 USDT |
384.7000 GTC |
0.3440 USDT |
0.3420 USDT |
0.3440 USDT |
0.3440 USDT |
| 2025-05-13 |
0.3416 USDT |
1,402.2000 GTC |
0.3510 USDT |
0.3510 USDT |
0.3570 USDT |
0.3550 USDT |
| 2025-05-12 |
0.3493 USDT |
1,428.8000 GTC |
0.3460 USDT |
0.3400 USDT |
0.3460 USDT |
0.3430 USDT |
| 2025-05-11 |
0.3459 USDT |
16,893.2000 GTC |
0.3480 USDT |
0.3340 USDT |
0.3380 USDT |
0.3420 USDT |
| 2025-05-10 |
0.3325 USDT |
3,881.8000 GTC |
0.3400 USDT |
0.3400 USDT |
0.3450 USDT |
0.3450 USDT |
| 2025-05-09 |
0.3139 USDT |
36,971.8000 GTC |
0.3180 USDT |
0.3140 USDT |
0.3180 USDT |
0.3260 USDT |
| 2025-05-08 |
0.2830 USDT |
21,635.2000 GTC |
0.2900 USDT |
0.2900 USDT |
0.2920 USDT |
0.2970 USDT |
| 2025-05-07 |
0.2727 USDT |
33,585.2000 GTC |
0.2720 USDT |
0.2630 USDT |
0.2670 USDT |
0.2670 USDT |
| 2025-05-06 |
0.2750 USDT |
24,367.4000 GTC |
0.2800 USDT |
0.2620 USDT |
0.2660 USDT |
0.2660 USDT |
| 2025-05-05 |
0.2811 USDT |
11,664.0000 GTC |
0.2820 USDT |
0.2740 USDT |
0.2800 USDT |
0.2820 USDT |
| 2025-05-04 |
0.2782 USDT |
31,751.2000 GTC |
0.2780 USDT |
0.2730 USDT |
0.2730 USDT |
0.2730 USDT |