Identifier on Kraken: GTCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-02 |
0.3228 USD |
3,511.9720 GTC |
0.3217 USD |
0.3217 USD |
0.3290 USD |
0.3249 USD |
| 2025-09-01 |
0.3240 USD |
36,143.5973 GTC |
0.3238 USD |
0.3169 USD |
0.3350 USD |
0.3271 USD |
| 2025-08-31 |
0.3336 USD |
5,037.7337 GTC |
0.3329 USD |
0.3278 USD |
0.3349 USD |
0.3349 USD |
| 2025-08-30 |
0.3266 USD |
14,224.4688 GTC |
0.3227 USD |
0.3216 USD |
0.3301 USD |
0.3243 USD |
| 2025-08-29 |
0.3282 USD |
26,735.5767 GTC |
0.3541 USD |
0.3183 USD |
0.3541 USD |
0.3183 USD |
| 2025-08-28 |
0.3429 USD |
69,730.7444 GTC |
0.3288 USD |
0.3252 USD |
0.3614 USD |
0.3454 USD |
| 2025-08-27 |
0.3305 USD |
53,926.7650 GTC |
0.3288 USD |
0.3250 USD |
0.3374 USD |
0.3268 USD |
| 2025-08-26 |
0.3224 USD |
50,646.7916 GTC |
0.3174 USD |
0.3174 USD |
0.3249 USD |
0.3215 USD |
| 2025-08-25 |
0.3546 USD |
65,784.6997 GTC |
0.3431 USD |
0.3249 USD |
0.3764 USD |
0.3253 USD |
| 2025-08-24 |
0.3448 USD |
26,228.0909 GTC |
0.3544 USD |
0.3363 USD |
0.3544 USD |
0.3390 USD |
| 2025-08-23 |
0.3599 USD |
25,610.3722 GTC |
0.3652 USD |
0.3465 USD |
0.3713 USD |
0.3491 USD |
| 2025-08-22 |
0.3451 USD |
81,935.2436 GTC |
0.3456 USD |
0.3225 USD |
0.3646 USD |
0.3622 USD |
| 2025-08-21 |
0.3604 USD |
229,644.1156 GTC |
0.3355 USD |
0.3330 USD |
0.3875 USD |
0.3470 USD |
| 2025-08-20 |
0.3294 USD |
205,571.2252 GTC |
0.3230 USD |
0.3167 USD |
0.3417 USD |
0.3304 USD |
| 2025-08-19 |
0.3302 USD |
139,650.1438 GTC |
0.3236 USD |
0.3100 USD |
0.3486 USD |
0.3252 USD |
| 2025-08-18 |
0.3305 USD |
104,513.2653 GTC |
0.3610 USD |
0.3213 USD |
0.3610 USD |
0.3291 USD |
| 2025-08-17 |
0.3542 USD |
52,130.5136 GTC |
0.3537 USD |
0.3463 USD |
0.3610 USD |
0.3515 USD |
| 2025-08-16 |
0.3543 USD |
45,327.9539 GTC |
0.3603 USD |
0.3456 USD |
0.3678 USD |
0.3464 USD |
| 2025-08-15 |
0.3696 USD |
333,113.3434 GTC |
0.3848 USD |
0.3478 USD |
0.3902 USD |
0.3644 USD |
| 2025-08-14 |
0.4501 USD |
1,153,640.8440 GTC |
0.4524 USD |
0.3749 USD |
0.5458 USD |
0.3789 USD |
| 2025-08-13 |
0.3120 USD |
2,111.7083 GTC |
0.3113 USD |
0.3067 USD |
0.3154 USD |
0.3154 USD |
| 2025-08-12 |
0.3011 USD |
8,374.6472 GTC |
0.2928 USD |
0.2894 USD |
0.3125 USD |
0.3124 USD |
| 2025-08-11 |
0.3044 USD |
1,429.9941 GTC |
0.3108 USD |
0.2968 USD |
0.3108 USD |
0.2968 USD |
| 2025-08-10 |
0.3022 USD |
14,534.0050 GTC |
0.3065 USD |
0.2951 USD |
0.3078 USD |
0.3024 USD |
| 2025-08-09 |
0.3049 USD |
12,491.2958 GTC |
0.3004 USD |
0.3004 USD |
0.3077 USD |
0.3064 USD |
| 2025-08-08 |
0.2918 USD |
17,148.2693 GTC |
0.2867 USD |
0.2867 USD |
0.2975 USD |
0.2944 USD |
| 2025-08-07 |
0.2828 USD |
140,386.4812 GTC |
0.2769 USD |
0.2692 USD |
0.2878 USD |
0.2837 USD |
| 2025-08-06 |
0.2716 USD |
14,605.2582 GTC |
0.2652 USD |
0.2652 USD |
0.2759 USD |
0.2759 USD |
| 2025-08-05 |
0.2729 USD |
1,079.5052 GTC |
0.2739 USD |
0.2649 USD |
0.2817 USD |
0.2649 USD |
| 2025-08-04 |
0.2719 USD |
823.8780 GTC |
0.2698 USD |
0.2698 USD |
0.2757 USD |
0.2757 USD |
| 2025-08-03 |
0.2692 USD |
4,642.8825 GTC |
0.2593 USD |
0.2593 USD |
0.2719 USD |
0.2718 USD |
| 2025-08-02 |
0.2616 USD |
8,393.3578 GTC |
0.2670 USD |
0.2565 USD |
0.2688 USD |
0.2591 USD |
| 2025-08-01 |
0.2709 USD |
60,611.3702 GTC |
0.2690 USD |
0.2356 USD |
0.3437 USD |
0.2696 USD |
| 2025-07-31 |
0.2875 USD |
4,191.1437 GTC |
0.2929 USD |
0.2767 USD |
0.2940 USD |
0.2769 USD |
| 2025-07-30 |
0.2916 USD |
8,406.7659 GTC |
0.2897 USD |
0.2794 USD |
0.2941 USD |
0.2857 USD |
| 2025-07-29 |
0.2933 USD |
2,937.4466 GTC |
0.2858 USD |
0.2858 USD |
0.3011 USD |
0.2876 USD |
| 2025-07-28 |
0.3070 USD |
7,848.7799 GTC |
0.3137 USD |
0.2968 USD |
0.3168 USD |
0.2968 USD |
| 2025-07-27 |
0.3020 USD |
8,701.9278 GTC |
0.2996 USD |
0.2970 USD |
0.3089 USD |
0.3089 USD |
| 2025-07-26 |
0.3203 USD |
29,889.2064 GTC |
0.2994 USD |
0.2958 USD |
0.3316 USD |
0.3027 USD |
| 2025-07-25 |
0.2898 USD |
27,767.6537 GTC |
0.2910 USD |
0.2870 USD |
0.2968 USD |
0.2944 USD |
| 2025-07-24 |
0.2884 USD |
38,524.8280 GTC |
0.2957 USD |
0.2789 USD |
0.2963 USD |
0.2940 USD |
| 2025-07-23 |
0.3108 USD |
9,779.0280 GTC |
0.3274 USD |
0.2964 USD |
0.3274 USD |
0.3000 USD |
| 2025-07-22 |
0.3210 USD |
8,047.2046 GTC |
0.3280 USD |
0.3178 USD |
0.3340 USD |
0.3234 USD |
| 2025-07-21 |
0.3335 USD |
28,185.0083 GTC |
0.3279 USD |
0.3279 USD |
0.3457 USD |
0.3346 USD |
| 2025-07-20 |
0.3264 USD |
26,030.6772 GTC |
0.3105 USD |
0.3105 USD |
0.3351 USD |
0.3317 USD |
| 2025-07-19 |
0.3041 USD |
24,988.1702 GTC |
0.2998 USD |
0.2962 USD |
0.3087 USD |
0.3058 USD |
| 2025-07-18 |
0.3084 USD |
20,200.3988 GTC |
0.3046 USD |
0.2980 USD |
0.3138 USD |
0.3008 USD |
| 2025-07-17 |
0.2968 USD |
25,694.4714 GTC |
0.2949 USD |
0.2906 USD |
0.3015 USD |
0.2969 USD |
| 2025-07-16 |
0.3015 USD |
14,112.8917 GTC |
0.3031 USD |
0.2928 USD |
0.3050 USD |
0.2989 USD |
| 2025-07-15 |
0.2864 USD |
22,860.6691 GTC |
0.2832 USD |
0.2750 USD |
0.3002 USD |
0.2982 USD |