Identifier on Kraken: GTCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-09 |
0.2442 USD |
13,433.9686 GTC |
0.2413 USD |
0.2379 USD |
0.2509 USD |
0.2509 USD |
| 2025-07-08 |
0.2306 USD |
10,410.0926 GTC |
0.2301 USD |
0.2278 USD |
0.2315 USD |
0.2278 USD |
| 2025-07-07 |
0.2327 USD |
12,098.6380 GTC |
0.2302 USD |
0.2289 USD |
0.2353 USD |
0.2342 USD |
| 2025-07-06 |
0.2286 USD |
12,101.0719 GTC |
0.2250 USD |
0.2241 USD |
0.2321 USD |
0.2300 USD |
| 2025-07-05 |
0.2305 USD |
87,775.8194 GTC |
0.2241 USD |
0.2208 USD |
0.2443 USD |
0.2241 USD |
| 2025-07-04 |
0.2267 USD |
5,753.8205 GTC |
0.2367 USD |
0.2198 USD |
0.2370 USD |
0.2209 USD |
| 2025-07-03 |
0.2416 USD |
20,985.6072 GTC |
0.2419 USD |
0.2331 USD |
0.2462 USD |
0.2392 USD |
| 2025-07-02 |
0.2259 USD |
55.0484 GTC |
0.2211 USD |
0.2211 USD |
0.2271 USD |
0.2271 USD |
| 2025-07-01 |
0.2242 USD |
1,764.1744 GTC |
0.2315 USD |
0.2232 USD |
0.2315 USD |
0.2232 USD |
| 2025-06-30 |
0.2332 USD |
3,572.7389 GTC |
0.2370 USD |
0.2280 USD |
0.2370 USD |
0.2302 USD |
| 2025-06-29 |
0.2329 USD |
9,161.7434 GTC |
0.2250 USD |
0.2250 USD |
0.2381 USD |
0.2381 USD |
| 2025-06-28 |
0.2226 USD |
1,579.1684 GTC |
0.2253 USD |
0.2220 USD |
0.2253 USD |
0.2220 USD |
| 2025-06-27 |
0.2231 USD |
23,051.0895 GTC |
0.2235 USD |
0.2230 USD |
0.2235 USD |
0.2230 USD |
| 2025-06-26 |
0.2264 USD |
16,529.2342 GTC |
0.2277 USD |
0.2184 USD |
0.2357 USD |
0.2237 USD |
| 2025-06-25 |
0.2341 USD |
5,979.0732 GTC |
0.2295 USD |
0.2295 USD |
0.2357 USD |
0.2337 USD |
| 2025-06-24 |
0.2250 USD |
3,920.2715 GTC |
0.2259 USD |
0.2245 USD |
0.2288 USD |
0.2249 USD |
| 2025-06-23 |
0.2075 USD |
9,480.6411 GTC |
0.2033 USD |
0.2033 USD |
0.2095 USD |
0.2073 USD |
| 2025-06-22 |
0.2142 USD |
8,700.5291 GTC |
0.2178 USD |
0.2092 USD |
0.2178 USD |
0.2092 USD |
| 2025-06-21 |
0.2219 USD |
5,530.2733 GTC |
0.2254 USD |
0.2172 USD |
0.2283 USD |
0.2172 USD |
| 2025-06-20 |
0.2357 USD |
16,966.9399 GTC |
0.2302 USD |
0.2302 USD |
0.2374 USD |
0.2316 USD |
| 2025-06-19 |
0.2291 USD |
60,294.3148 GTC |
0.2364 USD |
0.2173 USD |
0.2382 USD |
0.2292 USD |
| 2025-06-18 |
0.2370 USD |
620.7646 GTC |
0.2359 USD |
0.2297 USD |
0.2380 USD |
0.2297 USD |
| 2025-06-17 |
0.2450 USD |
748.0248 GTC |
0.2430 USD |
0.2404 USD |
0.2470 USD |
0.2460 USD |
| 2025-06-16 |
0.2512 USD |
8,735.1342 GTC |
0.2446 USD |
0.2446 USD |
0.2570 USD |
0.2558 USD |
| 2025-06-15 |
0.2442 USD |
3,363.0170 GTC |
0.2434 USD |
0.2431 USD |
0.2465 USD |
0.2444 USD |
| 2025-06-14 |
0.2458 USD |
1,247.0794 GTC |
0.2464 USD |
0.2450 USD |
0.2464 USD |
0.2450 USD |
| 2025-06-13 |
0.2380 USD |
14,269.5614 GTC |
0.2432 USD |
0.2301 USD |
0.2468 USD |
0.2468 USD |
| 2025-06-12 |
0.2621 USD |
1,754.3295 GTC |
0.2658 USD |
0.2574 USD |
0.2658 USD |
0.2574 USD |
| 2025-06-11 |
0.2840 USD |
7,425.9364 GTC |
0.2874 USD |
0.2774 USD |
0.2886 USD |
0.2806 USD |
| 2025-06-10 |
0.2790 USD |
1,375.5988 GTC |
0.2804 USD |
0.2742 USD |
0.2840 USD |
0.2840 USD |
| 2025-06-09 |
0.2641 USD |
930.5361 GTC |
0.2593 USD |
0.2593 USD |
0.2657 USD |
0.2645 USD |
| 2025-06-08 |
0.2645 USD |
910.6202 GTC |
0.2655 USD |
0.2635 USD |
0.2655 USD |
0.2645 USD |
| 2025-06-07 |
0.2641 USD |
1,112.1425 GTC |
0.2591 USD |
0.2591 USD |
0.2667 USD |
0.2627 USD |
| 2025-06-06 |
0.2564 USD |
4,751.5789 GTC |
0.2489 USD |
0.2480 USD |
0.2599 USD |
0.2536 USD |
| 2025-06-05 |
0.2665 USD |
1,630.0821 GTC |
0.2635 USD |
0.2614 USD |
0.2714 USD |
0.2675 USD |
| 2025-06-04 |
0.2723 USD |
3,070.0150 GTC |
0.2725 USD |
0.2648 USD |
0.2777 USD |
0.2676 USD |
| 2025-06-03 |
0.2734 USD |
5,096.1747 GTC |
0.2703 USD |
0.2676 USD |
0.2776 USD |
0.2757 USD |
| 2025-06-02 |
0.2571 USD |
4,033.7212 GTC |
0.2639 USD |
0.2539 USD |
0.2639 USD |
0.2551 USD |
| 2025-06-01 |
0.2588 USD |
10,441.2102 GTC |
0.2526 USD |
0.2514 USD |
0.2628 USD |
0.2628 USD |
| 2025-05-31 |
0.2427 USD |
13,517.4852 GTC |
0.2438 USD |
0.2349 USD |
0.2551 USD |
0.2546 USD |
| 2025-05-30 |
0.2673 USD |
17,129.7879 GTC |
0.2721 USD |
0.2611 USD |
0.2721 USD |
0.2675 USD |
| 2025-05-29 |
0.2934 USD |
16,637.4561 GTC |
0.2912 USD |
0.2837 USD |
0.2989 USD |
0.2840 USD |
| 2025-05-28 |
0.2885 USD |
6,965.0383 GTC |
0.2931 USD |
0.2839 USD |
0.2966 USD |
0.2856 USD |
| 2025-05-27 |
0.2886 USD |
20,393.8587 GTC |
0.2862 USD |
0.2798 USD |
0.3003 USD |
0.2994 USD |
| 2025-05-26 |
0.2939 USD |
14,085.9109 GTC |
0.2960 USD |
0.2873 USD |
0.3000 USD |
0.2873 USD |
| 2025-05-25 |
0.2839 USD |
23,539.1694 GTC |
0.2853 USD |
0.2802 USD |
0.2882 USD |
0.2813 USD |
| 2025-05-24 |
0.2975 USD |
26,724.9931 GTC |
0.2957 USD |
0.2939 USD |
0.2983 USD |
0.2972 USD |
| 2025-05-23 |
0.3178 USD |
9,483.4331 GTC |
0.3290 USD |
0.3024 USD |
0.3290 USD |
0.3161 USD |
| 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 |