Identifier on DigiFinex: gtc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-11 |
0.4586 USDT |
1,180.9000 GTC |
0.4480 USDT |
0.4480 USDT |
0.4540 USDT |
0.4540 USDT |
| 2025-02-10 |
0.4354 USDT |
89.8000 GTC |
0.4480 USDT |
0.4480 USDT |
0.4480 USDT |
0.4480 USDT |
| 2025-02-09 |
0.4343 USDT |
12,475.4000 GTC |
0.4300 USDT |
0.4240 USDT |
0.4280 USDT |
0.4280 USDT |
| 2025-02-08 |
0.4137 USDT |
39,036.2000 GTC |
0.4130 USDT |
0.4100 USDT |
0.4180 USDT |
0.4310 USDT |
| 2025-02-07 |
0.4083 USDT |
14,016.9000 GTC |
0.4220 USDT |
0.3960 USDT |
0.4000 USDT |
0.3960 USDT |
| 2025-02-06 |
0.4158 USDT |
16,805.3000 GTC |
0.4000 USDT |
0.3990 USDT |
0.4050 USDT |
0.4030 USDT |
| 2025-02-05 |
0.4330 USDT |
15,035.5000 GTC |
0.4360 USDT |
0.4190 USDT |
0.4280 USDT |
0.4320 USDT |
| 2025-02-04 |
0.4284 USDT |
15,025.8000 GTC |
0.4340 USDT |
0.4160 USDT |
0.4240 USDT |
0.4280 USDT |
| 2025-02-03 |
0.3896 USDT |
23,167.8000 GTC |
0.4000 USDT |
0.3940 USDT |
0.4150 USDT |
0.4200 USDT |
| 2025-02-02 |
0.4744 USDT |
53,523.8000 GTC |
0.4450 USDT |
0.4130 USDT |
0.4360 USDT |
0.4250 USDT |
| 2025-02-01 |
0.5502 USDT |
2,926.8000 GTC |
0.5360 USDT |
0.5280 USDT |
0.5360 USDT |
0.5280 USDT |
| 2025-01-31 |
0.5836 USDT |
8,356.2000 GTC |
0.5970 USDT |
0.5680 USDT |
0.5740 USDT |
0.5720 USDT |
| 2025-01-30 |
0.5628 USDT |
704.8000 GTC |
0.5850 USDT |
0.5810 USDT |
0.5870 USDT |
0.5870 USDT |
| 2025-01-29 |
0.5421 USDT |
28,393.1000 GTC |
0.5400 USDT |
0.5250 USDT |
0.5440 USDT |
0.5500 USDT |
| 2025-01-28 |
0.5581 USDT |
5,675.8000 GTC |
0.5590 USDT |
0.5500 USDT |
0.5560 USDT |
0.5540 USDT |
| 2025-01-27 |
0.5484 USDT |
1,282.9000 GTC |
0.5630 USDT |
0.5630 USDT |
0.5690 USDT |
0.5630 USDT |
| 2025-01-26 |
0.6029 USDT |
7,110.5000 GTC |
0.6070 USDT |
0.6000 USDT |
0.6040 USDT |
0.6020 USDT |
| 2025-01-25 |
0.5869 USDT |
653.3000 GTC |
0.5940 USDT |
0.5900 USDT |
0.5940 USDT |
0.5900 USDT |
| 2025-01-24 |
0.5948 USDT |
3,271.8000 GTC |
0.6100 USDT |
0.5950 USDT |
0.5990 USDT |
0.5970 USDT |
| 2025-01-23 |
0.5875 USDT |
6,104.5000 GTC |
0.5840 USDT |
0.5730 USDT |
0.5840 USDT |
0.5950 USDT |
| 2025-01-22 |
0.6100 USDT |
7,349.8000 GTC |
0.6110 USDT |
0.5990 USDT |
0.6060 USDT |
0.6090 USDT |
| 2025-01-21 |
0.5889 USDT |
9,846.0000 GTC |
0.6200 USDT |
0.6030 USDT |
0.6100 USDT |
0.6050 USDT |
| 2025-01-20 |
0.5961 USDT |
44,080.8000 GTC |
0.5950 USDT |
0.5590 USDT |
0.5900 USDT |
0.5880 USDT |
| 2025-01-19 |
0.6327 USDT |
51,541.3000 GTC |
0.6340 USDT |
0.5840 USDT |
0.6000 USDT |
0.5980 USDT |
| 2025-01-18 |
0.6823 USDT |
29,199.9000 GTC |
0.6800 USDT |
0.6560 USDT |
0.6580 USDT |
0.6560 USDT |
| 2025-01-17 |
0.7056 USDT |
14,970.4000 GTC |
0.7180 USDT |
0.7100 USDT |
0.7170 USDT |
0.7280 USDT |
| 2025-01-16 |
0.6882 USDT |
27,245.4000 GTC |
0.6910 USDT |
0.6630 USDT |
0.6790 USDT |
0.6860 USDT |
| 2025-01-15 |
0.6771 USDT |
1,736.3000 GTC |
0.6940 USDT |
0.6900 USDT |
0.7000 USDT |
0.6920 USDT |
| 2025-01-14 |
0.6514 USDT |
13,627.2000 GTC |
0.6640 USDT |
0.6600 USDT |
0.6660 USDT |
0.6720 USDT |
| 2025-01-13 |
0.6381 USDT |
18,251.6000 GTC |
0.6300 USDT |
0.6120 USDT |
0.6290 USDT |
0.6360 USDT |
| 2025-01-12 |
0.6900 USDT |
4,930.2000 GTC |
0.6910 USDT |
0.6840 USDT |
0.6910 USDT |
0.6880 USDT |
| 2025-01-11 |
0.6921 USDT |
5,682.3000 GTC |
0.6880 USDT |
0.6800 USDT |
0.6840 USDT |
0.6960 USDT |
| 2025-01-10 |
0.6879 USDT |
8,145.8000 GTC |
0.6830 USDT |
0.6760 USDT |
0.6900 USDT |
0.7030 USDT |
| 2025-01-09 |
0.6950 USDT |
10,487.3000 GTC |
0.7060 USDT |
0.6730 USDT |
0.6820 USDT |
0.6820 USDT |
| 2025-01-08 |
0.7148 USDT |
11,597.4000 GTC |
0.6980 USDT |
0.6670 USDT |
0.7000 USDT |
0.6940 USDT |
| 2025-01-07 |
0.7948 USDT |
2,139.3000 GTC |
0.7510 USDT |
0.7410 USDT |
0.7550 USDT |
0.7470 USDT |
| 2025-01-06 |
0.8253 USDT |
1,143.2000 GTC |
0.8310 USDT |
0.8310 USDT |
0.8370 USDT |
0.8370 USDT |
| 2025-01-05 |
0.8167 USDT |
644.4000 GTC |
0.8270 USDT |
0.8230 USDT |
0.8290 USDT |
0.8290 USDT |
| 2025-01-04 |
0.8196 USDT |
27,322.5000 GTC |
0.8310 USDT |
0.8050 USDT |
0.8150 USDT |
0.8200 USDT |
| 2025-01-03 |
0.8007 USDT |
414.4000 GTC |
0.8230 USDT |
0.8190 USDT |
0.8230 USDT |
0.8190 USDT |
| 2025-01-02 |
0.7765 USDT |
36.7000 GTC |
0.7770 USDT |
0.7770 USDT |
0.7790 USDT |
0.7790 USDT |
| 2025-01-01 |
0.7437 USDT |
15,407.7000 GTC |
0.7510 USDT |
0.7400 USDT |
0.7480 USDT |
0.7710 USDT |