Identifier on HitBTC: GTCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-12 |
1.9300 USDT |
5.9740 GTC |
1.6308 USDT |
1.6308 USDT |
2.1902 USDT |
2.1902 USDT |
| 2024-03-11 |
1.2202 USDT |
0.3540 GTC |
1.2202 USDT |
1.2202 USDT |
1.2202 USDT |
1.2202 USDT |
| 2024-03-09 |
1.0609 USDT |
0.6000 GTC |
1.0609 USDT |
1.0609 USDT |
1.0609 USDT |
1.0609 USDT |
| 2024-03-05 |
1.5622 USDT |
0.2460 GTC |
1.5622 USDT |
1.5622 USDT |
1.5622 USDT |
1.5622 USDT |
| 2024-03-04 |
1.5248 USDT |
25.3750 GTC |
1.5246 USDT |
1.5246 USDT |
1.5564 USDT |
1.5564 USDT |
| 2024-03-03 |
1.1224 USDT |
3.2810 GTC |
1.1224 USDT |
1.1224 USDT |
1.1224 USDT |
1.1224 USDT |
| 2024-03-02 |
1.5246 USDT |
23.2780 GTC |
1.5246 USDT |
1.5245 USDT |
1.5246 USDT |
1.5246 USDT |
| 2024-03-01 |
1.5246 USDT |
0.0010 GTC |
1.5246 USDT |
1.5246 USDT |
1.5246 USDT |
1.5246 USDT |
| 2024-02-29 |
1.5193 USDT |
0.4960 GTC |
1.5193 USDT |
1.5193 USDT |
1.5193 USDT |
1.5193 USDT |
| 2024-02-28 |
1.3798 USDT |
0.1760 GTC |
1.3681 USDT |
1.3681 USDT |
1.3886 USDT |
1.3886 USDT |
| 2024-02-19 |
1.3673 USDT |
0.2860 GTC |
1.3546 USDT |
1.3546 USDT |
1.3681 USDT |
1.3681 USDT |
| 2024-02-18 |
1.3468 USDT |
0.5440 GTC |
1.3389 USDT |
1.3389 USDT |
1.3546 USDT |
1.3546 USDT |
| 2024-02-14 |
1.2992 USDT |
3.6460 GTC |
1.2868 USDT |
1.2868 USDT |
1.3304 USDT |
1.3304 USDT |
| 2024-02-10 |
1.2807 USDT |
0.1270 GTC |
1.2807 USDT |
1.2807 USDT |
1.2807 USDT |
1.2807 USDT |
| 2024-02-09 |
1.2112 USDT |
240.8270 GTC |
1.2112 USDT |
1.2112 USDT |
1.2112 USDT |
1.2112 USDT |
| 2024-02-07 |
1.2377 USDT |
1,378.6500 GTC |
1.1989 USDT |
1.1989 USDT |
1.2799 USDT |
1.2432 USDT |
| 2024-02-03 |
1.1170 USDT |
7.5250 GTC |
1.1170 USDT |
1.1170 USDT |
1.1170 USDT |
1.1170 USDT |
| 2024-02-02 |
1.1199 USDT |
15.0500 GTC |
1.1199 USDT |
1.1199 USDT |
1.1199 USDT |
1.1199 USDT |
| 2024-02-01 |
1.1022 USDT |
7.5250 GTC |
1.1022 USDT |
1.1022 USDT |
1.1022 USDT |
1.1022 USDT |
| 2024-01-31 |
1.1128 USDT |
114.2560 GTC |
1.1298 USDT |
1.0959 USDT |
1.1440 USDT |
1.0959 USDT |
| 2024-01-30 |
1.1586 USDT |
31.6200 GTC |
1.1588 USDT |
1.1581 USDT |
1.1588 USDT |
1.1581 USDT |
| 2024-01-29 |
1.1828 USDT |
10.7690 GTC |
1.1629 USDT |
1.1629 USDT |
1.1889 USDT |
1.1888 USDT |
| 2024-01-28 |
1.2413 USDT |
394.6250 GTC |
1.2008 USDT |
1.1649 USDT |
1.2452 USDT |
1.1649 USDT |
| 2024-01-27 |
1.1568 USDT |
15.0500 GTC |
1.1593 USDT |
1.1543 USDT |
1.1593 USDT |
1.1543 USDT |
| 2024-01-26 |
1.1427 USDT |
53.4580 GTC |
1.1291 USDT |
1.1263 USDT |
1.1591 USDT |
1.1581 USDT |
| 2024-01-25 |
1.1064 USDT |
155.0470 GTC |
1.1198 USDT |
1.0963 USDT |
1.1198 USDT |
1.1164 USDT |
| 2024-01-24 |
1.1374 USDT |
125.7200 GTC |
1.1433 USDT |
1.1301 USDT |
1.1698 USDT |
1.1420 USDT |
| 2024-01-23 |
1.1093 USDT |
1,801.7150 GTC |
1.1041 USDT |
1.1041 USDT |
1.1310 USDT |
1.1133 USDT |
| 2024-01-21 |
1.2702 USDT |
4.1500 GTC |
1.2702 USDT |
1.2702 USDT |
1.2702 USDT |
1.2702 USDT |
| 2024-01-20 |
1.2792 USDT |
10,777.2370 GTC |
1.1143 USDT |
1.1143 USDT |
1.4258 USDT |
1.3247 USDT |
| 2024-01-19 |
1.0999 USDT |
7.7310 GTC |
1.1092 USDT |
1.0722 USDT |
1.1322 USDT |
1.0722 USDT |
| 2024-01-18 |
1.1517 USDT |
48.8440 GTC |
1.2138 USDT |
1.1203 USDT |
1.2138 USDT |
1.1203 USDT |
| 2024-01-17 |
1.2445 USDT |
1,811.1290 GTC |
1.2608 USDT |
1.2152 USDT |
1.2608 USDT |
1.2152 USDT |
| 2024-01-16 |
1.2531 USDT |
23.9270 GTC |
1.2455 USDT |
1.2430 USDT |
1.2701 USDT |
1.2701 USDT |
| 2024-01-15 |
1.2120 USDT |
63.7800 GTC |
1.1938 USDT |
1.1938 USDT |
1.2394 USDT |
1.2350 USDT |
| 2024-01-14 |
1.2013 USDT |
8.3440 GTC |
1.2232 USDT |
1.2002 USDT |
1.2232 USDT |
1.2002 USDT |
| 2024-01-13 |
1.2061 USDT |
49.7720 GTC |
1.2099 USDT |
1.1936 USDT |
1.2193 USDT |
1.2193 USDT |
| 2024-01-12 |
1.2987 USDT |
1,790.1430 GTC |
1.3074 USDT |
1.2120 USDT |
1.3492 USDT |
1.2120 USDT |
| 2024-01-11 |
1.2867 USDT |
251.3490 GTC |
1.2518 USDT |
1.2442 USDT |
1.3212 USDT |
1.2659 USDT |
| 2024-01-10 |
1.1537 USDT |
754.1100 GTC |
1.1451 USDT |
1.1062 USDT |
1.1904 USDT |
1.1854 USDT |
| 2024-01-09 |
1.1527 USDT |
64.4020 GTC |
1.1922 USDT |
1.1107 USDT |
1.1922 USDT |
1.1172 USDT |
| 2024-01-08 |
1.0937 USDT |
73.1130 GTC |
1.0708 USDT |
1.0480 USDT |
1.2231 USDT |
1.2231 USDT |
| 2024-01-07 |
1.2052 USDT |
35.0500 GTC |
1.2092 USDT |
1.1866 USDT |
1.2272 USDT |
1.1961 USDT |
| 2024-01-06 |
1.1782 USDT |
295.3200 GTC |
1.1905 USDT |
1.1412 USDT |
1.2064 USDT |
1.2039 USDT |
| 2024-01-05 |
1.1885 USDT |
756.5820 GTC |
1.2130 USDT |
1.1452 USDT |
1.2130 USDT |
1.1498 USDT |
| 2024-01-04 |
1.2474 USDT |
109.2470 GTC |
1.2369 USDT |
1.2141 USDT |
1.2833 USDT |
1.2474 USDT |
| 2024-01-03 |
1.2653 USDT |
4,804.5350 GTC |
1.4791 USDT |
0.9604 USDT |
1.4791 USDT |
1.2348 USDT |
| 2024-01-02 |
1.4952 USDT |
6,923.9080 GTC |
1.4304 USDT |
1.4291 USDT |
1.5095 USDT |
1.4376 USDT |
| 2024-01-01 |
1.4077 USDT |
260.8950 GTC |
1.3647 USDT |
1.3424 USDT |
1.4551 USDT |
1.4271 USDT |
| 2023-12-31 |
1.3641 USDT |
746.7220 GTC |
1.4097 USDT |
1.3421 USDT |
1.4238 USDT |
1.3589 USDT |