Identifier on DigiFinex: gtc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-02 |
0.2976 USDT |
574.6000 GTC |
0.2970 USDT |
0.2970 USDT |
0.2970 USDT |
0.2970 USDT |
| 2025-04-01 |
0.3098 USDT |
275.7000 GTC |
0.3080 USDT |
0.3080 USDT |
0.3100 USDT |
0.3100 USDT |
| 2025-03-31 |
0.3067 USDT |
23,090.9000 GTC |
0.3010 USDT |
0.2970 USDT |
0.3010 USDT |
0.3080 USDT |
| 2025-03-30 |
0.3130 USDT |
3,251.8000 GTC |
0.3110 USDT |
0.3070 USDT |
0.3130 USDT |
0.3130 USDT |
| 2025-03-29 |
0.3144 USDT |
27,190.5000 GTC |
0.3210 USDT |
0.3030 USDT |
0.3070 USDT |
0.3070 USDT |
| 2025-03-28 |
0.3315 USDT |
792.6000 GTC |
0.3190 USDT |
0.3190 USDT |
0.3190 USDT |
0.3190 USDT |
| 2025-03-27 |
0.3625 USDT |
16,992.7000 GTC |
0.3630 USDT |
0.3590 USDT |
0.3610 USDT |
0.3590 USDT |
| 2025-03-26 |
0.3713 USDT |
170.2000 GTC |
0.3630 USDT |
0.3630 USDT |
0.3650 USDT |
0.3650 USDT |
| 2025-03-25 |
0.3741 USDT |
16,401.3000 GTC |
0.3760 USDT |
0.3630 USDT |
0.3690 USDT |
0.3690 USDT |
| 2025-03-24 |
0.3701 USDT |
344.5000 GTC |
0.3760 USDT |
0.3760 USDT |
0.3780 USDT |
0.3780 USDT |
| 2025-03-23 |
0.3699 USDT |
1,353.0000 GTC |
0.3670 USDT |
0.3670 USDT |
0.3690 USDT |
0.3690 USDT |
| 2025-03-22 |
0.3699 USDT |
31,587.8000 GTC |
0.3690 USDT |
0.3670 USDT |
0.3710 USDT |
0.3840 USDT |
| 2025-03-21 |
0.3595 USDT |
15,880.5000 GTC |
0.3510 USDT |
0.3490 USDT |
0.3550 USDT |
0.3590 USDT |
| 2025-03-20 |
0.3774 USDT |
16,737.2000 GTC |
0.3740 USDT |
0.3690 USDT |
0.3730 USDT |
0.3730 USDT |
| 2025-03-19 |
0.3739 USDT |
2,073.5000 GTC |
0.3810 USDT |
0.3790 USDT |
0.3860 USDT |
0.3810 USDT |
| 2025-03-18 |
0.3638 USDT |
21,499.7000 GTC |
0.3620 USDT |
0.3500 USDT |
0.3540 USDT |
0.3580 USDT |
| 2025-03-17 |
0.3528 USDT |
25,480.9000 GTC |
0.3490 USDT |
0.3490 USDT |
0.3510 USDT |
0.3590 USDT |
| 2025-03-16 |
0.3568 USDT |
21,588.3000 GTC |
0.3580 USDT |
0.3410 USDT |
0.3450 USDT |
0.3510 USDT |
| 2025-03-15 |
0.3525 USDT |
20,115.9000 GTC |
0.3500 USDT |
0.3480 USDT |
0.3500 USDT |
0.3660 USDT |
| 2025-03-14 |
0.3412 USDT |
29,391.3000 GTC |
0.3420 USDT |
0.3420 USDT |
0.3460 USDT |
0.3530 USDT |
| 2025-03-13 |
0.3371 USDT |
37,054.1000 GTC |
0.3370 USDT |
0.3270 USDT |
0.3310 USDT |
0.3290 USDT |
| 2025-03-12 |
0.3308 USDT |
1,143.6000 GTC |
0.3380 USDT |
0.3380 USDT |
0.3400 USDT |
0.3400 USDT |
| 2025-03-11 |
0.3115 USDT |
3,781.7000 GTC |
0.3210 USDT |
0.3210 USDT |
0.3350 USDT |
0.3350 USDT |
| 2025-03-10 |
0.3368 USDT |
2,317.4000 GTC |
0.3360 USDT |
0.3320 USDT |
0.3360 USDT |
0.3340 USDT |
| 2025-03-09 |
0.3543 USDT |
25,834.5000 GTC |
0.3550 USDT |
0.3300 USDT |
0.3370 USDT |
0.3350 USDT |
| 2025-03-08 |
0.3775 USDT |
114.6000 GTC |
0.3760 USDT |
0.3760 USDT |
0.3760 USDT |
0.3760 USDT |
| 2025-03-07 |
0.3879 USDT |
14,275.6000 GTC |
0.3890 USDT |
0.3830 USDT |
0.3870 USDT |
0.3850 USDT |
| 2025-03-06 |
0.3984 USDT |
3,255.0000 GTC |
0.3880 USDT |
0.3880 USDT |
0.3920 USDT |
0.3920 USDT |
| 2025-03-05 |
0.3848 USDT |
3,832.7000 GTC |
0.3890 USDT |
0.3890 USDT |
0.3940 USDT |
0.3910 USDT |
| 2025-03-04 |
0.3992 USDT |
9,834.4000 GTC |
0.3640 USDT |
0.3640 USDT |
0.3850 USDT |
0.3790 USDT |
| 2025-03-03 |
0.4324 USDT |
58,972.0000 GTC |
0.4320 USDT |
0.3890 USDT |
0.4010 USDT |
0.3990 USDT |
| 2025-03-02 |
0.4607 USDT |
19,150.5000 GTC |
0.4820 USDT |
0.4720 USDT |
0.4800 USDT |
0.4790 USDT |
| 2025-03-01 |
0.4355 USDT |
8,359.7000 GTC |
0.4270 USDT |
0.4250 USDT |
0.4290 USDT |
0.4310 USDT |
| 2025-02-28 |
0.4181 USDT |
7,502.1000 GTC |
0.4340 USDT |
0.4340 USDT |
0.4410 USDT |
0.4420 USDT |
| 2025-02-27 |
0.4294 USDT |
6,890.1000 GTC |
0.4440 USDT |
0.4370 USDT |
0.4390 USDT |
0.4390 USDT |
| 2025-02-26 |
0.4248 USDT |
17,559.9000 GTC |
0.4200 USDT |
0.4090 USDT |
0.4170 USDT |
0.4170 USDT |
| 2025-02-25 |
0.4088 USDT |
27,677.6000 GTC |
0.4140 USDT |
0.4120 USDT |
0.4190 USDT |
0.4290 USDT |
| 2025-02-24 |
0.4521 USDT |
8,994.6000 GTC |
0.4370 USDT |
0.4280 USDT |
0.4360 USDT |
0.4370 USDT |
| 2025-02-23 |
0.4791 USDT |
7,120.2000 GTC |
0.4770 USDT |
0.4680 USDT |
0.4700 USDT |
0.4680 USDT |
| 2025-02-22 |
0.4679 USDT |
7,965.3000 GTC |
0.4770 USDT |
0.4770 USDT |
0.4790 USDT |
0.4830 USDT |
| 2025-02-21 |
0.4872 USDT |
16,241.0000 GTC |
0.4840 USDT |
0.4580 USDT |
0.4650 USDT |
0.4650 USDT |
| 2025-02-20 |
0.4601 USDT |
10,265.8000 GTC |
0.4540 USDT |
0.4540 USDT |
0.4620 USDT |
0.4790 USDT |
| 2025-02-19 |
0.4291 USDT |
13,129.4000 GTC |
0.4360 USDT |
0.4360 USDT |
0.4380 USDT |
0.4520 USDT |
| 2025-02-18 |
0.4313 USDT |
30,558.0000 GTC |
0.4140 USDT |
0.4020 USDT |
0.4120 USDT |
0.4100 USDT |
| 2025-02-17 |
0.4737 USDT |
11,651.9000 GTC |
0.4810 USDT |
0.4600 USDT |
0.4660 USDT |
0.4730 USDT |
| 2025-02-16 |
0.4735 USDT |
9,916.8000 GTC |
0.4780 USDT |
0.4680 USDT |
0.4740 USDT |
0.4700 USDT |
| 2025-02-15 |
0.4788 USDT |
7,201.2000 GTC |
0.4740 USDT |
0.4660 USDT |
0.4700 USDT |
0.4660 USDT |
| 2025-02-14 |
0.4762 USDT |
12,273.8000 GTC |
0.4720 USDT |
0.4720 USDT |
0.4760 USDT |
0.4880 USDT |
| 2025-02-13 |
0.4710 USDT |
15,459.4000 GTC |
0.4620 USDT |
0.4550 USDT |
0.4640 USDT |
0.4690 USDT |
| 2025-02-12 |
0.4614 USDT |
19,416.6000 GTC |
0.4810 USDT |
0.4730 USDT |
0.4790 USDT |
0.4830 USDT |