Identifier on DigiFinex: gtc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.3314 USDT |
2,963.6000 GTC |
0.3330 USDT |
0.3330 USDT |
0.3390 USDT |
0.3370 USDT |
| 2025-08-26 |
0.3217 USDT |
1,254.6000 GTC |
0.3320 USDT |
0.3320 USDT |
0.3340 USDT |
0.3320 USDT |
| 2025-08-25 |
0.3457 USDT |
1,879.6000 GTC |
0.3240 USDT |
0.3240 USDT |
0.3240 USDT |
0.3240 USDT |
| 2025-08-24 |
0.3453 USDT |
48,987.4000 GTC |
0.3430 USDT |
0.3340 USDT |
0.3380 USDT |
0.3340 USDT |
| 2025-08-23 |
0.3599 USDT |
76,585.9000 GTC |
0.3590 USDT |
0.3470 USDT |
0.3490 USDT |
0.3550 USDT |
| 2025-08-22 |
0.3471 USDT |
195,494.7000 GTC |
0.3370 USDT |
0.3210 USDT |
0.3290 USDT |
0.3650 USDT |
| 2025-08-21 |
0.3555 USDT |
332,205.0000 GTC |
0.3700 USDT |
0.3390 USDT |
0.3470 USDT |
0.3460 USDT |
| 2025-08-20 |
0.3275 USDT |
119,928.2000 GTC |
0.3310 USDT |
0.3140 USDT |
0.3230 USDT |
0.3300 USDT |
| 2025-08-19 |
0.3264 USDT |
217,029.7000 GTC |
0.3190 USDT |
0.3160 USDT |
0.3240 USDT |
0.3220 USDT |
| 2025-08-18 |
0.3464 USDT |
93,055.4000 GTC |
0.3280 USDT |
0.3220 USDT |
0.3280 USDT |
0.3220 USDT |
| 2025-08-17 |
0.3538 USDT |
6,448.0000 GTC |
0.3480 USDT |
0.3480 USDT |
0.3550 USDT |
0.3550 USDT |
| 2025-08-16 |
0.3567 USDT |
196,974.2000 GTC |
0.3620 USDT |
0.3420 USDT |
0.3460 USDT |
0.3570 USDT |
| 2025-08-15 |
0.3852 USDT |
4,873.7000 GTC |
0.3690 USDT |
0.3690 USDT |
0.3710 USDT |
0.3710 USDT |
| 2025-08-14 |
0.4722 USDT |
83,426.8000 GTC |
0.4250 USDT |
0.4250 USDT |
0.4380 USDT |
0.4260 USDT |
| 2025-08-13 |
0.4598 USDT |
62,137.6000 GTC |
0.4570 USDT |
0.4460 USDT |
0.4710 USDT |
0.4480 USDT |
| 2025-08-12 |
0.3002 USDT |
28,740.9000 GTC |
0.2900 USDT |
0.2900 USDT |
0.3000 USDT |
0.3170 USDT |
| 2025-08-11 |
0.3042 USDT |
17,078.8000 GTC |
0.3040 USDT |
0.2960 USDT |
0.2980 USDT |
0.3060 USDT |
| 2025-08-10 |
0.3036 USDT |
8,665.1000 GTC |
0.3000 USDT |
0.3000 USDT |
0.3020 USDT |
0.3050 USDT |
| 2025-08-09 |
0.2990 USDT |
1,342.2000 GTC |
0.3060 USDT |
0.3060 USDT |
0.3060 USDT |
0.3060 USDT |
| 2025-08-08 |
0.2915 USDT |
11,369.8000 GTC |
0.2960 USDT |
0.2940 USDT |
0.2960 USDT |
0.2960 USDT |
| 2025-08-07 |
0.2833 USDT |
15,569.6000 GTC |
0.2850 USDT |
0.2810 USDT |
0.2830 USDT |
0.2870 USDT |
| 2025-08-06 |
0.2732 USDT |
3,148.1000 GTC |
0.2770 USDT |
0.2750 USDT |
0.2770 USDT |
0.2770 USDT |
| 2025-08-05 |
0.2764 USDT |
4,249.4000 GTC |
0.2700 USDT |
0.2680 USDT |
0.2680 USDT |
0.2680 USDT |
| 2025-08-04 |
0.2747 USDT |
5,481.2000 GTC |
0.2760 USDT |
0.2740 USDT |
0.2760 USDT |
0.2760 USDT |
| 2025-08-03 |
0.2662 USDT |
4,428.3000 GTC |
0.2690 USDT |
0.2690 USDT |
0.2690 USDT |
0.2710 USDT |
| 2025-08-02 |
0.2629 USDT |
16,512.6000 GTC |
0.2630 USDT |
0.2550 USDT |
0.2590 USDT |
0.2570 USDT |
| 2025-08-01 |
0.2716 USDT |
8,236.2000 GTC |
0.2730 USDT |
0.2670 USDT |
0.2700 USDT |
0.2700 USDT |
| 2025-07-31 |
0.2860 USDT |
17,003.0000 GTC |
0.2830 USDT |
0.2790 USDT |
0.2810 USDT |
0.2810 USDT |
| 2025-07-30 |
0.2884 USDT |
11,057.6000 GTC |
0.2920 USDT |
0.2790 USDT |
0.2870 USDT |
0.2870 USDT |
| 2025-07-29 |
0.2917 USDT |
6,022.1000 GTC |
0.2900 USDT |
0.2880 USDT |
0.2900 USDT |
0.2900 USDT |
| 2025-07-28 |
0.3013 USDT |
19,342.4000 GTC |
0.2960 USDT |
0.2840 USDT |
0.2880 USDT |
0.2860 USDT |
| 2025-07-27 |
0.3031 USDT |
11,454.2000 GTC |
0.3040 USDT |
0.3020 USDT |
0.3040 USDT |
0.3110 USDT |
| 2025-07-26 |
0.2995 USDT |
2,665.6000 GTC |
0.3030 USDT |
0.3010 USDT |
0.3010 USDT |
0.3010 USDT |
| 2025-07-25 |
0.2905 USDT |
4,883.5000 GTC |
0.2960 USDT |
0.2860 USDT |
0.2900 USDT |
0.2940 USDT |
| 2025-07-24 |
0.2910 USDT |
5,162.3000 GTC |
0.2920 USDT |
0.2880 USDT |
0.2920 USDT |
0.2940 USDT |
| 2025-07-23 |
0.3174 USDT |
17,045.6000 GTC |
0.3140 USDT |
0.2990 USDT |
0.3030 USDT |
0.3030 USDT |
| 2025-07-22 |
0.3255 USDT |
8,696.0000 GTC |
0.3250 USDT |
0.3200 USDT |
0.3250 USDT |
0.3270 USDT |
| 2025-07-21 |
0.3367 USDT |
19,435.8000 GTC |
0.3320 USDT |
0.3320 USDT |
0.3340 USDT |
0.3360 USDT |
| 2025-07-20 |
0.3209 USDT |
29,680.9000 GTC |
0.3280 USDT |
0.3260 USDT |
0.3340 USDT |
0.3330 USDT |
| 2025-07-19 |
0.3028 USDT |
168,457.7000 GTC |
0.3080 USDT |
0.2980 USDT |
0.3050 USDT |
0.3050 USDT |