Identifier on Kraken: GTCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.2075 USD |
11,707.6499 GTC |
0.2082 USD |
0.2043 USD |
0.2112 USD |
0.2112 USD |
| 2025-10-25 |
0.2064 USD |
12,398.8330 GTC |
0.2080 USD |
0.2043 USD |
0.2092 USD |
0.2082 USD |
| 2025-10-24 |
0.2082 USD |
12,148.3545 GTC |
0.2061 USD |
0.2055 USD |
0.2101 USD |
0.2092 USD |
| 2025-10-23 |
0.2063 USD |
939.2847 GTC |
0.2053 USD |
0.2053 USD |
0.2093 USD |
0.2093 USD |
| 2025-10-22 |
0.2039 USD |
25,331.2688 GTC |
0.2113 USD |
0.1987 USD |
0.2122 USD |
0.2033 USD |
| 2025-10-21 |
0.2125 USD |
21,138.8942 GTC |
0.2160 USD |
0.2020 USD |
0.2239 USD |
0.2230 USD |
| 2025-10-20 |
0.2241 USD |
7,371.2657 GTC |
0.2240 USD |
0.2223 USD |
0.2251 USD |
0.2231 USD |
| 2025-10-19 |
0.2180 USD |
40,936.0235 GTC |
0.2136 USD |
0.2111 USD |
0.2240 USD |
0.2223 USD |
| 2025-10-18 |
0.2137 USD |
39,661.7391 GTC |
0.2131 USD |
0.2097 USD |
0.2184 USD |
0.2155 USD |
| 2025-10-17 |
0.2100 USD |
12,630.6475 GTC |
0.2196 USD |
0.2027 USD |
0.2215 USD |
0.2120 USD |
| 2025-10-16 |
0.2255 USD |
19,029.0615 GTC |
0.2272 USD |
0.2204 USD |
0.2332 USD |
0.2210 USD |
| 2025-10-15 |
0.2338 USD |
16,009.3578 GTC |
0.2352 USD |
0.2231 USD |
0.2366 USD |
0.2264 USD |
| 2025-10-14 |
0.2316 USD |
4,560.9484 GTC |
0.2498 USD |
0.2275 USD |
0.2498 USD |
0.2275 USD |
| 2025-10-13 |
0.2354 USD |
9,171.3741 GTC |
0.2374 USD |
0.2275 USD |
0.2440 USD |
0.2420 USD |
| 2025-10-12 |
0.2212 USD |
19,706.3942 GTC |
0.2123 USD |
0.2083 USD |
0.2329 USD |
0.2329 USD |
| 2025-10-11 |
0.2082 USD |
41,504.4794 GTC |
0.2105 USD |
0.1995 USD |
0.2203 USD |
0.2127 USD |
| 2025-10-10 |
0.2958 USD |
24,400.0860 GTC |
0.2782 USD |
0.2769 USD |
0.3035 USD |
0.2933 USD |
| 2025-10-09 |
0.2809 USD |
321.7141 GTC |
0.2798 USD |
0.2798 USD |
0.2812 USD |
0.2812 USD |
| 2025-10-08 |
0.2723 USD |
907.2557 GTC |
0.2713 USD |
0.2713 USD |
0.2742 USD |
0.2741 USD |
| 2025-10-07 |
0.2843 USD |
8,430.5834 GTC |
0.2842 USD |
0.2801 USD |
0.2851 USD |
0.2803 USD |
| 2025-10-06 |
0.2842 USD |
10,443.3600 GTC |
0.2774 USD |
0.2774 USD |
0.2892 USD |
0.2882 USD |
| 2025-10-05 |
0.2852 USD |
12,764.9357 GTC |
0.2818 USD |
0.2775 USD |
0.2902 USD |
0.2775 USD |
| 2025-10-04 |
0.2865 USD |
16,131.8405 GTC |
0.2854 USD |
0.2806 USD |
0.2883 USD |
0.2831 USD |
| 2025-10-03 |
0.2861 USD |
16,031.9340 GTC |
0.2859 USD |
0.2800 USD |
0.2912 USD |
0.2882 USD |
| 2025-10-02 |
0.2802 USD |
7,563.7942 GTC |
0.2784 USD |
0.2755 USD |
0.2825 USD |
0.2758 USD |
| 2025-10-01 |
0.2565 USD |
4,591.2316 GTC |
0.2525 USD |
0.2513 USD |
0.2691 USD |
0.2691 USD |
| 2025-09-30 |
0.2546 USD |
82,838.9307 GTC |
0.2634 USD |
0.2485 USD |
0.2751 USD |
0.2526 USD |
| 2025-09-29 |
0.2725 USD |
9,238.5838 GTC |
0.2791 USD |
0.2655 USD |
0.2791 USD |
0.2713 USD |
| 2025-09-28 |
0.2727 USD |
63,117.9268 GTC |
0.2755 USD |
0.2663 USD |
0.2766 USD |
0.2706 USD |
| 2025-09-27 |
0.2789 USD |
2,424.0758 GTC |
0.2832 USD |
0.2779 USD |
0.2832 USD |
0.2783 USD |
| 2025-09-26 |
0.2739 USD |
24,383.9044 GTC |
0.2731 USD |
0.2642 USD |
0.2844 USD |
0.2844 USD |
| 2025-09-25 |
0.2897 USD |
25,665.8559 GTC |
0.2976 USD |
0.2716 USD |
0.2979 USD |
0.2763 USD |
| 2025-09-24 |
0.3024 USD |
6,749.7034 GTC |
0.3042 USD |
0.2953 USD |
0.3062 USD |
0.3062 USD |
| 2025-09-23 |
0.3034 USD |
3,847.0842 GTC |
0.3033 USD |
0.2983 USD |
0.3064 USD |
0.3063 USD |
| 2025-09-22 |
0.3094 USD |
44,338.3258 GTC |
0.3302 USD |
0.2923 USD |
0.3302 USD |
0.3043 USD |
| 2025-09-21 |
0.3541 USD |
28,318.2404 GTC |
0.3427 USD |
0.3422 USD |
0.3622 USD |
0.3471 USD |
| 2025-09-20 |
0.3381 USD |
15,605.9473 GTC |
0.3342 USD |
0.3334 USD |
0.3478 USD |
0.3393 USD |
| 2025-09-19 |
0.3493 USD |
9,962.5145 GTC |
0.3732 USD |
0.3385 USD |
0.3732 USD |
0.3410 USD |
| 2025-09-18 |
0.3627 USD |
14,058.1603 GTC |
0.3634 USD |
0.3589 USD |
0.3651 USD |
0.3638 USD |
| 2025-09-17 |
0.3497 USD |
4,727.7968 GTC |
0.3481 USD |
0.3459 USD |
0.3551 USD |
0.3459 USD |
| 2025-09-16 |
0.3427 USD |
35,600.7755 GTC |
0.3482 USD |
0.3253 USD |
0.3500 USD |
0.3442 USD |
| 2025-09-15 |
0.3481 USD |
11,422.3940 GTC |
0.3578 USD |
0.3422 USD |
0.3651 USD |
0.3422 USD |
| 2025-09-14 |
0.3662 USD |
8,654.4615 GTC |
0.3781 USD |
0.3559 USD |
0.3781 USD |
0.3567 USD |
| 2025-09-13 |
0.3757 USD |
28,273.8517 GTC |
0.3669 USD |
0.3669 USD |
0.3830 USD |
0.3758 USD |
| 2025-09-12 |
0.3545 USD |
20,149.8235 GTC |
0.3498 USD |
0.3498 USD |
0.3600 USD |
0.3576 USD |
| 2025-09-11 |
0.3585 USD |
8,634.4531 GTC |
0.3566 USD |
0.3469 USD |
0.3654 USD |
0.3534 USD |
| 2025-09-10 |
0.3583 USD |
29,368.4678 GTC |
0.3570 USD |
0.3538 USD |
0.3627 USD |
0.3570 USD |
| 2025-09-09 |
0.3636 USD |
25,251.6087 GTC |
0.3521 USD |
0.3471 USD |
0.3710 USD |
0.3561 USD |
| 2025-09-08 |
0.3504 USD |
27,604.7723 GTC |
0.3408 USD |
0.3396 USD |
0.3577 USD |
0.3526 USD |
| 2025-09-07 |
0.3400 USD |
20,913.5162 GTC |
0.3363 USD |
0.3340 USD |
0.3448 USD |
0.3377 USD |