Identifier on DigiFinex: gtc_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2025-05-03 |
0.3000 USDT |
1,735.7000 GTC |
0.2900 USDT |
0.2860 USDT |
0.2900 USDT |
0.2860 USDT |
2025-05-02 |
0.3198 USDT |
7,826.7000 GTC |
0.3160 USDT |
0.3120 USDT |
0.3140 USDT |
0.3140 USDT |
2025-05-01 |
0.3224 USDT |
628.3000 GTC |
0.3240 USDT |
0.3240 USDT |
0.3240 USDT |
0.3240 USDT |
2025-04-30 |
0.3145 USDT |
19,051.2000 GTC |
0.3140 USDT |
0.3040 USDT |
0.3100 USDT |
0.3080 USDT |
2025-04-29 |
0.3170 USDT |
106.2000 GTC |
0.3140 USDT |
0.3120 USDT |
0.3140 USDT |
0.3120 USDT |
2025-04-28 |
0.3159 USDT |
9,669.0000 GTC |
0.3100 USDT |
0.3020 USDT |
0.3100 USDT |
0.3160 USDT |
2025-04-27 |
0.3286 USDT |
4,924.6000 GTC |
0.3230 USDT |
0.3150 USDT |
0.3170 USDT |
0.3150 USDT |
2025-04-26 |
0.3321 USDT |
25,928.4000 GTC |
0.3350 USDT |
0.3210 USDT |
0.3250 USDT |
0.3280 USDT |
2025-04-25 |
0.3393 USDT |
23,845.9000 GTC |
0.3330 USDT |
0.3270 USDT |
0.3340 USDT |
0.3340 USDT |
2025-04-24 |
0.3179 USDT |
29,038.6000 GTC |
0.3210 USDT |
0.3130 USDT |
0.3180 USDT |
0.3250 USDT |
2025-04-23 |
0.3169 USDT |
181.2000 GTC |
0.3080 USDT |
0.3080 USDT |
0.3100 USDT |
0.3100 USDT |
2025-04-22 |
0.3022 USDT |
550.2000 GTC |
0.3080 USDT |
0.3080 USDT |
0.3080 USDT |
0.3080 USDT |
2025-04-21 |
0.3250 USDT |
136,925.9000 GTC |
0.3220 USDT |
0.3060 USDT |
0.3140 USDT |
0.3100 USDT |
2025-04-20 |
0.2904 USDT |
8,736.7000 GTC |
0.3060 USDT |
0.3060 USDT |
0.3180 USDT |
0.3180 USDT |
2025-04-19 |
0.2509 USDT |
490.8000 GTC |
0.2550 USDT |
0.2550 USDT |
0.2570 USDT |
0.2570 USDT |
2025-04-18 |
0.2443 USDT |
2,536.0000 GTC |
0.2470 USDT |
0.2470 USDT |
0.2490 USDT |
0.2470 USDT |
2025-04-17 |
0.2355 USDT |
1,000.6000 GTC |
0.2360 USDT |
0.2340 USDT |
0.2360 USDT |
0.2340 USDT |
2025-04-16 |
0.2350 USDT |
770.8000 GTC |
0.2370 USDT |
0.2370 USDT |
0.2370 USDT |
0.2370 USDT |
2025-04-15 |
0.2470 USDT |
1,660.7000 GTC |
0.2500 USDT |
0.2460 USDT |
0.2500 USDT |
0.2480 USDT |
2025-04-14 |
0.2464 USDT |
968.0000 GTC |
0.2450 USDT |
0.2450 USDT |
0.2450 USDT |
0.2450 USDT |
2025-04-13 |
0.2581 USDT |
26,674.9000 GTC |
0.2590 USDT |
0.2470 USDT |
0.2510 USDT |
0.2470 USDT |
2025-04-12 |
0.2596 USDT |
2,484.1000 GTC |
0.2610 USDT |
0.2610 USDT |
0.2610 USDT |
0.2610 USDT |
2025-04-11 |
0.2505 USDT |
417.7000 GTC |
0.2530 USDT |
0.2530 USDT |
0.2530 USDT |
0.2530 USDT |
2025-04-10 |
0.2484 USDT |
1,087.6000 GTC |
0.2470 USDT |
0.2470 USDT |
0.2470 USDT |
0.2470 USDT |
2025-04-09 |
0.2354 USDT |
64,347.9000 GTC |
0.2350 USDT |
0.2290 USDT |
0.2330 USDT |
0.2560 USDT |
2025-04-08 |
0.2384 USDT |
42,081.4000 GTC |
0.2380 USDT |
0.2290 USDT |
0.2310 USDT |
0.2310 USDT |
2025-04-07 |
0.2229 USDT |
2,397.0000 GTC |
0.2380 USDT |
0.2360 USDT |
0.2380 USDT |
0.2380 USDT |
2025-04-06 |
0.2576 USDT |
32,326.0000 GTC |
0.2660 USDT |
0.2340 USDT |
0.2430 USDT |
0.2340 USDT |
2025-04-05 |
0.2663 USDT |
170.5000 GTC |
0.2620 USDT |
0.2620 USDT |
0.2620 USDT |
0.2620 USDT |
2025-04-04 |
0.2635 USDT |
360.3000 GTC |
0.2630 USDT |
0.2610 USDT |
0.2630 USDT |
0.2610 USDT |
2025-04-03 |
0.2642 USDT |
17,176.8000 GTC |
0.2570 USDT |
0.2570 USDT |
0.2610 USDT |
0.2630 USDT |
2025-04-02 |
0.2976 USDT |
574.6000 GTC |
0.2970 USDT |
0.2970 USDT |
0.2970 USDT |
0.2970 USDT |