Identifier on DigiFinex: gtc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.2255 USDT |
52,051.3000 GTC |
0.2330 USDT |
0.2160 USDT |
0.2180 USDT |
0.2180 USDT |
| 2025-10-15 |
0.2331 USDT |
37,734.1000 GTC |
0.2340 USDT |
0.2240 USDT |
0.2260 USDT |
0.2280 USDT |
| 2025-10-14 |
0.2345 USDT |
873.4000 GTC |
0.2360 USDT |
0.2340 USDT |
0.2360 USDT |
0.2340 USDT |
| 2025-10-13 |
0.2345 USDT |
76,895.7000 GTC |
0.2290 USDT |
0.2270 USDT |
0.2290 USDT |
0.2490 USDT |
| 2025-10-12 |
0.2139 USDT |
2,695.2000 GTC |
0.2160 USDT |
0.2160 USDT |
0.2160 USDT |
0.2160 USDT |
| 2025-10-11 |
0.2253 USDT |
9,324.6000 GTC |
0.2130 USDT |
0.2130 USDT |
0.2150 USDT |
0.2150 USDT |
| 2025-10-10 |
0.2840 USDT |
49,129.4000 GTC |
0.2780 USDT |
0.2760 USDT |
0.2780 USDT |
0.2990 USDT |
| 2025-10-09 |
0.2726 USDT |
42,613.0000 GTC |
0.2680 USDT |
0.2660 USDT |
0.2680 USDT |
0.2780 USDT |
| 2025-10-08 |
0.2740 USDT |
63,453.6000 GTC |
0.2740 USDT |
0.2700 USDT |
0.2740 USDT |
0.2840 USDT |
| 2025-10-07 |
0.2796 USDT |
1,124.6000 GTC |
0.2700 USDT |
0.2700 USDT |
0.2700 USDT |
0.2700 USDT |
| 2025-10-06 |
0.2807 USDT |
5,658.5000 GTC |
0.2840 USDT |
0.2820 USDT |
0.2840 USDT |
0.2840 USDT |
| 2025-10-05 |
0.2845 USDT |
5,344.7000 GTC |
0.2760 USDT |
0.2760 USDT |
0.2780 USDT |
0.2760 USDT |
| 2025-10-04 |
0.2840 USDT |
1,143.3000 GTC |
0.2820 USDT |
0.2800 USDT |
0.2820 USDT |
0.2820 USDT |
| 2025-10-03 |
0.2845 USDT |
1,142.8000 GTC |
0.2900 USDT |
0.2880 USDT |
0.2900 USDT |
0.2880 USDT |
| 2025-10-02 |
0.2802 USDT |
39,389.3000 GTC |
0.2790 USDT |
0.2760 USDT |
0.2780 USDT |
0.2880 USDT |
| 2025-10-01 |
0.2535 USDT |
308.8000 GTC |
0.2700 USDT |
0.2700 USDT |
0.2700 USDT |
0.2700 USDT |
| 2025-09-30 |
0.2561 USDT |
28,235.9000 GTC |
0.2520 USDT |
0.2480 USDT |
0.2500 USDT |
0.2540 USDT |
| 2025-09-29 |
0.2743 USDT |
38,949.3000 GTC |
0.2770 USDT |
0.2650 USDT |
0.2690 USDT |
0.2690 USDT |
| 2025-09-28 |
0.2732 USDT |
2,405.5000 GTC |
0.2740 USDT |
0.2740 USDT |
0.2760 USDT |
0.2760 USDT |
| 2025-09-27 |
0.2809 USDT |
476.2000 GTC |
0.2770 USDT |
0.2770 USDT |
0.2770 USDT |
0.2770 USDT |
| 2025-09-26 |
0.2755 USDT |
1,939.3000 GTC |
0.2820 USDT |
0.2820 USDT |
0.2840 USDT |
0.2840 USDT |
| 2025-09-25 |
0.2941 USDT |
2,335.8000 GTC |
0.2870 USDT |
0.2870 USDT |
0.2910 USDT |
0.2910 USDT |
| 2025-09-24 |
0.3030 USDT |
4,180.4000 GTC |
0.3060 USDT |
0.3060 USDT |
0.3080 USDT |
0.3060 USDT |
| 2025-09-23 |
0.3033 USDT |
1,142.9000 GTC |
0.3050 USDT |
0.3030 USDT |
0.3050 USDT |
0.3050 USDT |
| 2025-09-22 |
0.3219 USDT |
2,501.4000 GTC |
0.3050 USDT |
0.3030 USDT |
0.3070 USDT |
0.3030 USDT |
| 2025-09-21 |
0.3477 USDT |
534.8000 GTC |
0.3510 USDT |
0.3510 USDT |
0.3530 USDT |
0.3530 USDT |
| 2025-09-20 |
0.3389 USDT |
2,351.4000 GTC |
0.3380 USDT |
0.3380 USDT |
0.3420 USDT |
0.3420 USDT |
| 2025-09-19 |
0.3517 USDT |
2,953.9000 GTC |
0.3380 USDT |
0.3380 USDT |
0.3400 USDT |
0.3400 USDT |
| 2025-09-18 |
0.3636 USDT |
692.9000 GTC |
0.3670 USDT |
0.3670 USDT |
0.3670 USDT |
0.3670 USDT |
| 2025-09-17 |
0.3531 USDT |
92,315.7000 GTC |
0.3440 USDT |
0.3400 USDT |
0.3440 USDT |
0.3630 USDT |
| 2025-09-16 |
0.3462 USDT |
678.0000 GTC |
0.3500 USDT |
0.3500 USDT |
0.3540 USDT |
0.3520 USDT |
| 2025-09-15 |
0.3507 USDT |
29,732.2000 GTC |
0.3440 USDT |
0.3380 USDT |
0.3420 USDT |
0.3480 USDT |
| 2025-09-14 |
0.3677 USDT |
0.0000 GTC |
0.3600 USDT |
0.3600 USDT |
0.3600 USDT |
0.3600 USDT |
| 2025-09-13 |
0.3725 USDT |
473.5000 GTC |
0.3790 USDT |
0.3790 USDT |
0.3790 USDT |
0.3790 USDT |
| 2025-09-12 |
0.3493 USDT |
44,280.2000 GTC |
0.3560 USDT |
0.3490 USDT |
0.3540 USDT |
0.3600 USDT |
| 2025-09-11 |
0.3512 USDT |
12,704.6000 GTC |
0.3440 USDT |
0.3420 USDT |
0.3460 USDT |
0.3460 USDT |
| 2025-09-10 |
0.3580 USDT |
14,955.4000 GTC |
0.3640 USDT |
0.3540 USDT |
0.3560 USDT |
0.3580 USDT |
| 2025-09-09 |
0.3625 USDT |
40,362.8000 GTC |
0.3610 USDT |
0.3520 USDT |
0.3540 USDT |
0.3570 USDT |
| 2025-09-08 |
0.3501 USDT |
47,270.3000 GTC |
0.3490 USDT |
0.3470 USDT |
0.3490 USDT |
0.3540 USDT |
| 2025-09-07 |
0.3392 USDT |
19,413.8000 GTC |
0.3370 USDT |
0.3370 USDT |
0.3390 USDT |
0.3380 USDT |
| 2025-09-06 |
0.3380 USDT |
1,092.6000 GTC |
0.3320 USDT |
0.3320 USDT |
0.3340 USDT |
0.3340 USDT |
| 2025-09-05 |
0.3358 USDT |
479.9000 GTC |
0.3280 USDT |
0.3280 USDT |
0.3300 USDT |
0.3300 USDT |
| 2025-09-04 |
0.3177 USDT |
22,973.5000 GTC |
0.3140 USDT |
0.3110 USDT |
0.3130 USDT |
0.3150 USDT |
| 2025-09-03 |
0.3257 USDT |
32,081.7000 GTC |
0.3260 USDT |
0.3240 USDT |
0.3240 USDT |
0.3260 USDT |
| 2025-09-02 |
0.3243 USDT |
26,888.2000 GTC |
0.3310 USDT |
0.3210 USDT |
0.3250 USDT |
0.3290 USDT |
| 2025-09-01 |
0.3252 USDT |
771.6000 GTC |
0.3270 USDT |
0.3250 USDT |
0.3270 USDT |
0.3250 USDT |
| 2025-08-31 |
0.3325 USDT |
204.5000 GTC |
0.3310 USDT |
0.3310 USDT |
0.3310 USDT |
0.3310 USDT |
| 2025-08-30 |
0.3232 USDT |
23,890.5000 GTC |
0.3200 USDT |
0.3200 USDT |
0.3240 USDT |
0.3260 USDT |
| 2025-08-29 |
0.3372 USDT |
1,753.0000 GTC |
0.3220 USDT |
0.3220 USDT |
0.3220 USDT |
0.3220 USDT |
| 2025-08-28 |
0.3469 USDT |
1,222.6000 GTC |
0.3550 USDT |
0.3520 USDT |
0.3550 USDT |
0.3540 USDT |