Identifier on HitBTC: GTCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-30 |
1.4373 USDT |
61.2230 GTC |
1.4490 USDT |
1.3991 USDT |
1.4586 USDT |
1.4271 USDT |
| 2023-12-29 |
1.4794 USDT |
4,426.5380 GTC |
1.4493 USDT |
1.4095 USDT |
1.4818 USDT |
1.4811 USDT |
| 2023-12-28 |
1.4897 USDT |
1,860.5780 GTC |
1.5138 USDT |
1.4482 USDT |
1.5746 USDT |
1.5471 USDT |
| 2023-12-27 |
1.5641 USDT |
4,644.2410 GTC |
1.3638 USDT |
1.3638 USDT |
1.5967 USDT |
1.5400 USDT |
| 2023-12-26 |
1.3993 USDT |
180.1680 GTC |
1.4274 USDT |
1.3472 USDT |
1.4286 USDT |
1.3472 USDT |
| 2023-12-25 |
1.3937 USDT |
0.0160 GTC |
1.3794 USDT |
1.3794 USDT |
1.4169 USDT |
1.4169 USDT |
| 2023-12-24 |
1.3512 USDT |
90.9120 GTC |
1.3645 USDT |
1.3502 USDT |
1.4172 USDT |
1.3509 USDT |
| 2023-12-23 |
1.3096 USDT |
0.8290 GTC |
1.2599 USDT |
1.2599 USDT |
1.3271 USDT |
1.3271 USDT |
| 2023-12-22 |
1.2617 USDT |
0.8270 GTC |
1.2617 USDT |
1.2432 USDT |
1.2839 USDT |
1.2432 USDT |
| 2023-12-21 |
1.2458 USDT |
0.1940 GTC |
1.2423 USDT |
1.2423 USDT |
1.2458 USDT |
1.2458 USDT |
| 2023-12-20 |
1.1692 USDT |
4.9820 GTC |
1.1811 USDT |
1.1632 USDT |
1.2334 USDT |
1.2334 USDT |
| 2023-12-19 |
1.1525 USDT |
25.0380 GTC |
1.1292 USDT |
1.1292 USDT |
1.1707 USDT |
1.1707 USDT |
| 2023-12-18 |
1.0686 USDT |
371.4080 GTC |
1.1562 USDT |
1.0677 USDT |
1.1562 USDT |
1.1311 USDT |
| 2023-12-17 |
1.1990 USDT |
7.7650 GTC |
1.2205 USDT |
1.1872 USDT |
1.2590 USDT |
1.1872 USDT |
| 2023-12-16 |
1.1768 USDT |
0.4100 GTC |
1.1486 USDT |
1.1486 USDT |
1.2163 USDT |
1.2163 USDT |
| 2023-12-15 |
1.1269 USDT |
2.2120 GTC |
1.1252 USDT |
1.1252 USDT |
1.1392 USDT |
1.1392 USDT |
| 2023-12-14 |
1.1739 USDT |
0.2500 GTC |
1.1623 USDT |
1.1623 USDT |
1.1773 USDT |
1.1773 USDT |
| 2023-12-13 |
1.0973 USDT |
11.1080 GTC |
1.1012 USDT |
1.0952 USDT |
1.1248 USDT |
1.1248 USDT |
| 2023-12-12 |
1.1084 USDT |
2,188.2730 GTC |
1.0898 USDT |
1.0891 USDT |
1.1521 USDT |
1.1521 USDT |
| 2023-12-11 |
1.1126 USDT |
3,453.9210 GTC |
1.1932 USDT |
1.0429 USDT |
1.1932 USDT |
1.0598 USDT |
| 2023-12-10 |
1.2074 USDT |
2,182.4160 GTC |
1.1957 USDT |
1.1706 USDT |
1.2388 USDT |
1.2038 USDT |
| 2023-12-09 |
1.2231 USDT |
6,854.0040 GTC |
1.2215 USDT |
1.1990 USDT |
1.2502 USDT |
1.2052 USDT |
| 2023-12-08 |
1.1984 USDT |
3,176.6850 GTC |
1.1918 USDT |
1.1699 USDT |
1.2101 USDT |
1.2000 USDT |
| 2023-12-07 |
1.1532 USDT |
555.4820 GTC |
1.1515 USDT |
1.1097 USDT |
1.1787 USDT |
1.1787 USDT |
| 2023-12-06 |
1.1246 USDT |
924.6550 GTC |
1.1974 USDT |
1.1052 USDT |
1.2333 USDT |
1.1750 USDT |
| 2023-12-05 |
1.1791 USDT |
5,020.3610 GTC |
1.1735 USDT |
1.1630 USDT |
1.2168 USDT |
1.1891 USDT |
| 2023-12-04 |
1.1258 USDT |
15,238.9130 GTC |
1.1025 USDT |
1.0707 USDT |
1.1980 USDT |
1.1468 USDT |
| 2023-12-03 |
1.0854 USDT |
3,252.2530 GTC |
1.1192 USDT |
1.0638 USDT |
1.1212 USDT |
1.0969 USDT |
| 2023-12-02 |
1.1250 USDT |
53.0100 GTC |
1.1368 USDT |
1.1078 USDT |
1.1368 USDT |
1.1078 USDT |
| 2023-11-30 |
1.1272 USDT |
0.1110 GTC |
1.1150 USDT |
1.1150 USDT |
1.1278 USDT |
1.1278 USDT |
| 2023-11-29 |
1.0992 USDT |
24.0580 GTC |
1.0577 USDT |
1.0577 USDT |
1.1141 USDT |
1.1141 USDT |
| 2023-11-28 |
1.0398 USDT |
8.2150 GTC |
1.0398 USDT |
1.0398 USDT |
1.0398 USDT |
1.0398 USDT |
| 2023-11-27 |
1.0358 USDT |
2.6470 GTC |
1.0352 USDT |
1.0352 USDT |
1.0358 USDT |
1.0358 USDT |
| 2023-11-26 |
1.0258 USDT |
7.8550 GTC |
1.0258 USDT |
1.0258 USDT |
1.0258 USDT |
1.0258 USDT |
| 2023-11-21 |
1.0165 USDT |
37.4210 GTC |
1.0278 USDT |
0.9944 USDT |
1.0278 USDT |
1.0008 USDT |
| 2023-11-20 |
1.1167 USDT |
26.4060 GTC |
1.1167 USDT |
1.1167 USDT |
1.1167 USDT |
1.1167 USDT |
| 2023-11-19 |
1.0024 USDT |
49.8450 GTC |
1.0024 USDT |
1.0024 USDT |
1.0024 USDT |
1.0024 USDT |
| 2023-11-09 |
1.0828 USDT |
46.1060 GTC |
1.0828 USDT |
1.0828 USDT |
1.0828 USDT |
1.0828 USDT |
| 2023-11-03 |
0.9417 USDT |
1,914.9540 GTC |
0.9443 USDT |
0.9383 USDT |
0.9453 USDT |
0.9393 USDT |
| 2023-11-02 |
0.9578 USDT |
98.2300 GTC |
0.9578 USDT |
0.9577 USDT |
0.9578 USDT |
0.9577 USDT |
| 2023-11-01 |
0.9518 USDT |
1,919.4090 GTC |
0.9520 USDT |
0.9508 USDT |
0.9520 USDT |
0.9508 USDT |
| 2023-10-03 |
0.9514 USDT |
25.4700 GTC |
0.9514 USDT |
0.9514 USDT |
0.9514 USDT |
0.9514 USDT |
| 2023-10-01 |
1.0215 USDT |
31.4350 GTC |
1.0224 USDT |
1.0195 USDT |
1.0233 USDT |
1.0195 USDT |
| 2023-09-27 |
0.8729 USDT |
4.9690 GTC |
0.8729 USDT |
0.8729 USDT |
0.8729 USDT |
0.8729 USDT |
| 2023-09-11 |
0.8980 USDT |
0.1080 GTC |
0.8980 USDT |
0.8967 USDT |
0.8985 USDT |
0.8970 USDT |
| 2023-09-10 |
0.8999 USDT |
0.8920 GTC |
0.8997 USDT |
0.8997 USDT |
0.9006 USDT |
0.9006 USDT |
| 2023-09-09 |
0.9450 USDT |
496.1740 GTC |
0.9463 USDT |
0.9434 USDT |
0.9477 USDT |
0.9434 USDT |
| 2023-09-05 |
1.0848 USDT |
9.1450 GTC |
1.0848 USDT |
1.0848 USDT |
1.0848 USDT |
1.0848 USDT |
| 2023-09-04 |
1.1300 USDT |
26.8580 GTC |
1.0374 USDT |
1.0354 USDT |
1.2270 USDT |
1.2270 USDT |
| 2023-08-18 |
0.9063 USDT |
83.5140 GTC |
0.9063 USDT |
0.9063 USDT |
0.9063 USDT |
0.9063 USDT |