Identifier on Kraken: GTCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-22 |
0.3233 USD |
41,847.3392 GTC |
0.3119 USD |
0.3064 USD |
0.3292 USD |
0.3281 USD |
| 2025-05-21 |
0.2997 USD |
25,793.6352 GTC |
0.3007 USD |
0.2932 USD |
0.3055 USD |
0.3005 USD |
| 2025-05-20 |
0.3015 USD |
4,117.3958 GTC |
0.3024 USD |
0.2940 USD |
0.3070 USD |
0.2945 USD |
| 2025-05-19 |
0.2954 USD |
9,387.3632 GTC |
0.3127 USD |
0.2903 USD |
0.3132 USD |
0.2974 USD |
| 2025-05-18 |
0.3087 USD |
3,657.2263 GTC |
0.2986 USD |
0.2978 USD |
0.3145 USD |
0.3142 USD |
| 2025-05-17 |
0.3050 USD |
3,741.7404 GTC |
0.3018 USD |
0.2976 USD |
0.3422 USD |
0.3015 USD |
| 2025-05-16 |
0.3183 USD |
19,352.8306 GTC |
0.3198 USD |
0.3178 USD |
0.3246 USD |
0.3178 USD |
| 2025-05-15 |
0.3275 USD |
5,088.6390 GTC |
0.3383 USD |
0.3098 USD |
0.3383 USD |
0.3178 USD |
| 2025-05-14 |
0.3608 USD |
30,925.1086 GTC |
0.3648 USD |
0.3447 USD |
0.3692 USD |
0.3447 USD |
| 2025-05-13 |
0.3510 USD |
19,194.7319 GTC |
0.3439 USD |
0.3307 USD |
0.3620 USD |
0.3600 USD |
| 2025-05-12 |
0.3517 USD |
11,792.5987 GTC |
0.3392 USD |
0.3392 USD |
0.3611 USD |
0.3492 USD |
| 2025-05-11 |
0.3452 USD |
13,108.6146 GTC |
0.3519 USD |
0.3340 USD |
0.3572 USD |
0.3413 USD |
| 2025-05-10 |
0.3299 USD |
16,464.1783 GTC |
0.3289 USD |
0.3205 USD |
0.3425 USD |
0.3371 USD |
| 2025-05-09 |
0.3170 USD |
15,144.9113 GTC |
0.3030 USD |
0.3009 USD |
0.3241 USD |
0.3227 USD |
| 2025-05-08 |
0.2864 USD |
5,102.2588 GTC |
0.2690 USD |
0.2690 USD |
0.2971 USD |
0.2971 USD |
| 2025-05-07 |
0.2740 USD |
8,689.3060 GTC |
0.2760 USD |
0.2650 USD |
0.2820 USD |
0.2650 USD |
| 2025-05-06 |
0.2670 USD |
8,399.1416 GTC |
0.2800 USD |
0.2610 USD |
0.2800 USD |
0.2640 USD |
| 2025-05-05 |
0.2820 USD |
11,897.6108 GTC |
0.2790 USD |
0.2780 USD |
0.2870 USD |
0.2820 USD |
| 2025-05-04 |
0.2790 USD |
16,136.3546 GTC |
0.2820 USD |
0.2720 USD |
0.2850 USD |
0.2780 USD |
| 2025-05-03 |
0.2940 USD |
8,293.8416 GTC |
0.3070 USD |
0.2930 USD |
0.3100 USD |
0.2940 USD |
| 2025-05-02 |
0.3140 USD |
6,082.9843 GTC |
0.3230 USD |
0.3100 USD |
0.3230 USD |
0.3100 USD |
| 2025-05-01 |
0.3230 USD |
17,717.5810 GTC |
0.3190 USD |
0.3190 USD |
0.3310 USD |
0.3250 USD |
| 2025-04-30 |
0.3180 USD |
5,149.8828 GTC |
0.3120 USD |
0.3100 USD |
0.3220 USD |
0.3190 USD |
| 2025-04-29 |
0.3150 USD |
1,423.6489 GTC |
0.3210 USD |
0.3130 USD |
0.3220 USD |
0.3200 USD |
| 2025-04-28 |
0.3170 USD |
11,694.3729 GTC |
0.3140 USD |
0.3010 USD |
0.3280 USD |
0.3180 USD |
| 2025-04-27 |
0.3290 USD |
9,315.8282 GTC |
0.3310 USD |
0.3150 USD |
0.3380 USD |
0.3190 USD |
| 2025-04-26 |
0.3280 USD |
24,250.5598 GTC |
0.3410 USD |
0.3190 USD |
0.3410 USD |
0.3260 USD |
| 2025-04-25 |
0.3310 USD |
72,328.9875 GTC |
0.3240 USD |
0.3200 USD |
0.3480 USD |
0.3330 USD |
| 2025-04-24 |
0.3200 USD |
13,523.4678 GTC |
0.3120 USD |
0.3020 USD |
0.3270 USD |
0.3270 USD |
| 2025-04-23 |
0.3160 USD |
49,212.2548 GTC |
0.3130 USD |
0.3090 USD |
0.3260 USD |
0.3090 USD |
| 2025-04-22 |
0.3010 USD |
11,759.2200 GTC |
0.2990 USD |
0.2890 USD |
0.3110 USD |
0.3100 USD |
| 2025-04-21 |
0.3240 USD |
262,843.7963 GTC |
0.3350 USD |
0.3060 USD |
0.3560 USD |
0.3080 USD |
| 2025-04-20 |
0.2920 USD |
170,906.0189 GTC |
0.2730 USD |
0.2720 USD |
0.3150 USD |
0.3080 USD |
| 2025-04-19 |
0.2690 USD |
91,147.1218 GTC |
0.2520 USD |
0.2510 USD |
0.2780 USD |
0.2720 USD |
| 2025-04-18 |
0.2460 USD |
5,911.4651 GTC |
0.2360 USD |
0.2360 USD |
0.2500 USD |
0.2470 USD |
| 2025-04-17 |
0.2330 USD |
90,702.0489 GTC |
0.2340 USD |
0.2300 USD |
0.2390 USD |
0.2360 USD |
| 2025-04-16 |
0.2370 USD |
11,194.1719 GTC |
0.2370 USD |
0.2330 USD |
0.2390 USD |
0.2390 USD |
| 2025-04-15 |
0.2490 USD |
10,856.9347 GTC |
0.2480 USD |
0.2340 USD |
0.2570 USD |
0.2340 USD |
| 2025-04-14 |
0.2450 USD |
8,916.6878 GTC |
0.2400 USD |
0.2400 USD |
0.2530 USD |
0.2530 USD |
| 2025-04-13 |
0.2590 USD |
20,073.0598 GTC |
0.2630 USD |
0.2380 USD |
0.2630 USD |
0.2380 USD |
| 2025-04-12 |
0.2650 USD |
7,716.0531 GTC |
0.2560 USD |
0.2560 USD |
0.2720 USD |
0.2640 USD |
| 2025-04-11 |
0.2510 USD |
20,003.0771 GTC |
0.2470 USD |
0.2460 USD |
0.2570 USD |
0.2550 USD |
| 2025-04-10 |
0.2470 USD |
11,299.1400 GTC |
0.2560 USD |
0.2420 USD |
0.2570 USD |
0.2460 USD |
| 2025-04-09 |
0.2440 USD |
16,411.6381 GTC |
0.2260 USD |
0.2190 USD |
0.2580 USD |
0.2580 USD |
| 2025-04-08 |
0.2350 USD |
7,864.4716 GTC |
0.2420 USD |
0.2270 USD |
0.2510 USD |
0.2290 USD |
| 2025-04-07 |
0.2140 USD |
16,314.1203 GTC |
0.2370 USD |
0.2080 USD |
0.2400 USD |
0.2390 USD |
| 2025-04-06 |
0.2590 USD |
2,417.0887 GTC |
0.2620 USD |
0.2540 USD |
0.2660 USD |
0.2580 USD |
| 2025-04-05 |
0.2670 USD |
2,141.0118 GTC |
0.2640 USD |
0.2630 USD |
0.2730 USD |
0.2630 USD |
| 2025-04-04 |
0.2630 USD |
1,357.9793 GTC |
0.2630 USD |
0.2600 USD |
0.2690 USD |
0.2620 USD |
| 2025-04-03 |
0.2660 USD |
13,236.7007 GTC |
0.2750 USD |
0.2540 USD |
0.2910 USD |
0.2630 USD |