Identifier on Kraken: GTCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-08 |
2.2540 USD |
13,007.1061 GTC |
2.3730 USD |
2.1340 USD |
2.3790 USD |
2.2570 USD |
| 2024-03-07 |
2.5140 USD |
81,956.0797 GTC |
2.0260 USD |
2.0260 USD |
3.1070 USD |
2.3090 USD |
| 2024-03-06 |
2.0090 USD |
15,510.2392 GTC |
2.0100 USD |
1.9540 USD |
2.1680 USD |
2.0140 USD |
| 2024-03-05 |
2.1610 USD |
38,833.2443 GTC |
1.9870 USD |
1.7130 USD |
2.3650 USD |
1.9130 USD |
| 2024-03-04 |
1.9940 USD |
5,720.5511 GTC |
1.9640 USD |
1.8840 USD |
2.1240 USD |
2.0030 USD |
| 2024-03-03 |
1.9680 USD |
10,710.8220 GTC |
2.0260 USD |
1.8270 USD |
2.0590 USD |
1.9310 USD |
| 2024-03-02 |
2.0330 USD |
25,226.1081 GTC |
1.9040 USD |
1.9040 USD |
2.1770 USD |
2.0400 USD |
| 2024-03-01 |
1.8280 USD |
11,620.2174 GTC |
1.7720 USD |
1.7570 USD |
1.9580 USD |
1.9580 USD |
| 2024-02-29 |
1.7450 USD |
8,451.5567 GTC |
1.6220 USD |
1.6220 USD |
1.8720 USD |
1.7790 USD |
| 2024-02-28 |
1.6300 USD |
10,650.7962 GTC |
1.5860 USD |
1.4830 USD |
1.6940 USD |
1.6220 USD |
| 2024-02-27 |
1.5800 USD |
6,858.7200 GTC |
1.5800 USD |
1.5220 USD |
1.6150 USD |
1.5920 USD |
| 2024-02-26 |
1.5570 USD |
3,170.8849 GTC |
1.5310 USD |
1.4990 USD |
1.6000 USD |
1.5970 USD |
| 2024-02-25 |
1.5350 USD |
5,717.3085 GTC |
1.5170 USD |
1.4960 USD |
1.5640 USD |
1.5180 USD |
| 2024-02-24 |
1.5060 USD |
2,504.2247 GTC |
1.4860 USD |
1.4380 USD |
1.5320 USD |
1.5250 USD |
| 2024-02-23 |
1.4690 USD |
1,829.0882 GTC |
1.4900 USD |
1.4290 USD |
1.5050 USD |
1.4560 USD |
| 2024-02-22 |
1.4960 USD |
2,234.9161 GTC |
1.4630 USD |
1.4210 USD |
1.5310 USD |
1.4780 USD |
| 2024-02-21 |
1.4830 USD |
10,116.1115 GTC |
1.5820 USD |
1.4190 USD |
1.6420 USD |
1.4470 USD |
| 2024-02-20 |
1.5520 USD |
8,666.2315 GTC |
1.6440 USD |
1.4530 USD |
1.6600 USD |
1.5760 USD |
| 2024-02-19 |
1.6630 USD |
18,936.6882 GTC |
1.6250 USD |
1.5750 USD |
1.8180 USD |
1.6270 USD |
| 2024-02-18 |
1.6250 USD |
13,845.6389 GTC |
1.4650 USD |
1.4540 USD |
1.8410 USD |
1.5980 USD |
| 2024-02-17 |
1.4660 USD |
6,554.7681 GTC |
1.4320 USD |
1.3930 USD |
1.5490 USD |
1.4330 USD |
| 2024-02-16 |
1.4030 USD |
4,913.5465 GTC |
1.3660 USD |
1.3640 USD |
1.4730 USD |
1.3990 USD |
| 2024-02-15 |
1.3760 USD |
14,756.7699 GTC |
1.3500 USD |
1.3300 USD |
1.4140 USD |
1.3450 USD |
| 2024-02-14 |
1.3360 USD |
4,399.3542 GTC |
1.2920 USD |
1.2850 USD |
1.3860 USD |
1.3360 USD |
| 2024-02-13 |
1.2960 USD |
3,317.3795 GTC |
1.2760 USD |
1.2590 USD |
1.3430 USD |
1.2930 USD |
| 2024-02-12 |
1.2610 USD |
3,717.4428 GTC |
1.2720 USD |
1.2130 USD |
1.2980 USD |
1.2840 USD |
| 2024-02-11 |
1.2490 USD |
831.1700 GTC |
1.2710 USD |
1.2270 USD |
1.2870 USD |
1.2380 USD |
| 2024-02-10 |
1.2760 USD |
1,787.2616 GTC |
1.2620 USD |
1.2580 USD |
1.3060 USD |
1.2720 USD |
| 2024-02-09 |
1.2380 USD |
4,049.5332 GTC |
1.2230 USD |
1.2190 USD |
1.2470 USD |
1.2400 USD |
| 2024-02-08 |
1.2230 USD |
4,595.2262 GTC |
1.1900 USD |
1.1760 USD |
1.2670 USD |
1.2240 USD |
| 2024-02-07 |
1.2170 USD |
28,154.3706 GTC |
1.1310 USD |
1.1280 USD |
1.3230 USD |
1.1880 USD |
| 2024-02-06 |
1.1200 USD |
1,232.7516 GTC |
1.0950 USD |
1.0950 USD |
1.1430 USD |
1.1190 USD |
| 2024-02-05 |
1.0950 USD |
440.8502 GTC |
1.0810 USD |
1.0800 USD |
1.1380 USD |
1.0960 USD |
| 2024-02-04 |
1.1090 USD |
3,234.7349 GTC |
1.1090 USD |
1.0900 USD |
1.1390 USD |
1.1190 USD |
| 2024-02-03 |
1.1140 USD |
1,607.4192 GTC |
1.1280 USD |
1.1090 USD |
1.1280 USD |
1.1090 USD |
| 2024-02-02 |
1.1210 USD |
954.3239 GTC |
1.1180 USD |
1.1120 USD |
1.1260 USD |
1.1220 USD |
| 2024-02-01 |
1.1060 USD |
1,415.9378 GTC |
1.0870 USD |
1.0870 USD |
1.1150 USD |
1.1120 USD |
| 2024-01-31 |
1.1230 USD |
2,591.1609 GTC |
1.1470 USD |
1.1000 USD |
1.1490 USD |
1.1000 USD |
| 2024-01-30 |
1.1520 USD |
8,469.0286 GTC |
1.1810 USD |
1.1410 USD |
1.1810 USD |
1.1480 USD |
| 2024-01-29 |
1.1850 USD |
7,244.9320 GTC |
1.1650 USD |
1.1630 USD |
1.2230 USD |
1.1840 USD |
| 2024-01-28 |
1.2130 USD |
12,828.7732 GTC |
1.1970 USD |
1.1430 USD |
1.2570 USD |
1.1430 USD |
| 2024-01-27 |
1.1740 USD |
1,995.7417 GTC |
1.1850 USD |
1.1480 USD |
1.1960 USD |
1.1940 USD |
| 2024-01-26 |
1.1490 USD |
2,790.0430 GTC |
1.1300 USD |
1.1230 USD |
1.1940 USD |
1.1780 USD |
| 2024-01-25 |
1.1100 USD |
5,773.9292 GTC |
1.1250 USD |
1.0960 USD |
1.1640 USD |
1.1230 USD |
| 2024-01-24 |
1.1340 USD |
613.6226 GTC |
1.1450 USD |
1.1090 USD |
1.1740 USD |
1.1290 USD |
| 2024-01-23 |
1.1120 USD |
5,779.5371 GTC |
1.2250 USD |
1.0800 USD |
1.2500 USD |
1.1090 USD |
| 2024-01-22 |
1.2170 USD |
2,275.4493 GTC |
1.2900 USD |
1.1850 USD |
1.2910 USD |
1.2350 USD |
| 2024-01-21 |
1.2680 USD |
12,924.9181 GTC |
1.2550 USD |
1.2240 USD |
1.3550 USD |
1.2730 USD |
| 2024-01-20 |
1.3450 USD |
43,368.3032 GTC |
1.1370 USD |
1.1350 USD |
1.4600 USD |
1.2330 USD |
| 2024-01-19 |
1.1100 USD |
1,067.9114 GTC |
1.1130 USD |
1.0560 USD |
1.1270 USD |
1.1120 USD |