Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
1.0837 USDT |
2,665.6843 GTC |
1.0917 USDT |
1.0730 USDT |
1.0921 USDT |
1.0753 USDT |
| 2024-05-01 |
1.0750 USDT |
30,647.6792 GTC |
1.1087 USDT |
1.0188 USDT |
1.1203 USDT |
1.0928 USDT |
| 2024-04-30 |
1.0970 USDT |
34,135.9152 GTC |
1.1808 USDT |
1.0628 USDT |
1.1967 USDT |
1.1153 USDT |
| 2024-04-29 |
1.1695 USDT |
27,859.7945 GTC |
1.1876 USDT |
1.1367 USDT |
1.2004 USDT |
1.1839 USDT |
| 2024-04-28 |
1.2384 USDT |
18,185.6377 GTC |
1.2330 USDT |
1.2137 USDT |
1.2712 USDT |
1.2215 USDT |
| 2024-04-27 |
1.1757 USDT |
56,032.6546 GTC |
1.1949 USDT |
1.1600 USDT |
1.2380 USDT |
1.2248 USDT |
| 2024-04-26 |
1.2060 USDT |
12,682.2143 GTC |
1.2286 USDT |
1.1786 USDT |
1.2294 USDT |
1.2029 USDT |
| 2024-04-25 |
1.2202 USDT |
7,516.0650 GTC |
1.2265 USDT |
1.1768 USDT |
1.2491 USDT |
1.2300 USDT |
| 2024-04-24 |
1.2850 USDT |
12,406.7317 GTC |
1.2913 USDT |
1.2195 USDT |
1.3298 USDT |
1.2354 USDT |
| 2024-04-23 |
1.2851 USDT |
18,326.2488 GTC |
1.2985 USDT |
1.2647 USDT |
1.3113 USDT |
1.2903 USDT |
| 2024-04-22 |
1.2918 USDT |
5,457.2616 GTC |
1.2733 USDT |
1.2600 USDT |
1.3130 USDT |
1.2932 USDT |
| 2024-04-21 |
1.2906 USDT |
7,584.4102 GTC |
1.2928 USDT |
1.2305 USDT |
1.3130 USDT |
1.2516 USDT |
| 2024-04-20 |
1.2500 USDT |
10,673.1176 GTC |
1.1729 USDT |
1.1672 USDT |
1.3032 USDT |
1.2961 USDT |
| 2024-04-19 |
1.2004 USDT |
14,971.8485 GTC |
1.1889 USDT |
1.0993 USDT |
1.2355 USDT |
1.1943 USDT |
| 2024-04-18 |
1.1706 USDT |
5,883.3578 GTC |
1.1562 USDT |
1.1296 USDT |
1.2019 USDT |
1.1899 USDT |
| 2024-04-17 |
1.1400 USDT |
6,692.6408 GTC |
1.1808 USDT |
1.1046 USDT |
1.2067 USDT |
1.1808 USDT |
| 2024-04-16 |
1.1651 USDT |
6,967.1013 GTC |
1.1769 USDT |
1.1222 USDT |
1.2045 USDT |
1.1775 USDT |
| 2024-04-15 |
1.2085 USDT |
22,081.4577 GTC |
1.2556 USDT |
1.1361 USDT |
1.3346 USDT |
1.1727 USDT |
| 2024-04-14 |
1.1775 USDT |
47,700.7760 GTC |
1.1197 USDT |
1.0804 USDT |
1.2630 USDT |
1.1992 USDT |
| 2024-04-13 |
1.1633 USDT |
79,749.2803 GTC |
1.3865 USDT |
0.9534 USDT |
1.4146 USDT |
1.1241 USDT |
| 2024-04-12 |
1.4171 USDT |
63,853.6560 GTC |
1.7463 USDT |
1.3000 USDT |
1.7799 USDT |
1.3708 USDT |
| 2024-04-11 |
1.7550 USDT |
13,105.2184 GTC |
1.8118 USDT |
1.7172 USDT |
1.8137 USDT |
1.7397 USDT |
| 2024-04-10 |
1.7978 USDT |
11,817.4489 GTC |
1.8287 USDT |
1.7320 USDT |
1.8453 USDT |
1.7937 USDT |
| 2024-04-09 |
1.8962 USDT |
38,962.2940 GTC |
1.9446 USDT |
1.8341 USDT |
1.9520 USDT |
1.8466 USDT |
| 2024-04-08 |
1.9199 USDT |
53,876.9325 GTC |
1.8395 USDT |
1.8056 USDT |
1.9838 USDT |
1.9428 USDT |
| 2024-04-07 |
1.8351 USDT |
11,521.7993 GTC |
1.8110 USDT |
1.8031 USDT |
1.8590 USDT |
1.8393 USDT |
| 2024-04-06 |
1.7829 USDT |
2,816.7097 GTC |
1.7650 USDT |
1.7593 USDT |
1.8126 USDT |
1.8097 USDT |
| 2024-04-05 |
1.7678 USDT |
12,744.1827 GTC |
1.8235 USDT |
1.6931 USDT |
1.8378 USDT |
1.7755 USDT |
| 2024-04-04 |
1.8319 USDT |
23,195.7105 GTC |
1.7912 USDT |
1.7335 USDT |
1.8979 USDT |
1.8402 USDT |
| 2024-04-03 |
1.7798 USDT |
26,634.8740 GTC |
1.7843 USDT |
1.7184 USDT |
1.8402 USDT |
1.7639 USDT |
| 2024-04-02 |
1.8126 USDT |
21,619.4560 GTC |
1.9677 USDT |
1.7447 USDT |
1.9749 USDT |
1.8090 USDT |
| 2024-04-01 |
2.0273 USDT |
23,785.8452 GTC |
2.1287 USDT |
1.9103 USDT |
2.1622 USDT |
1.9504 USDT |
| 2024-03-31 |
2.1361 USDT |
4,894.5805 GTC |
2.1320 USDT |
2.1163 USDT |
2.1744 USDT |
2.1546 USDT |
| 2024-03-30 |
2.1808 USDT |
6,318.6967 GTC |
2.2174 USDT |
2.1343 USDT |
2.2431 USDT |
2.1343 USDT |
| 2024-03-29 |
2.2786 USDT |
46,787.1031 GTC |
2.1610 USDT |
2.1545 USDT |
2.3745 USDT |
2.2274 USDT |
| 2024-03-28 |
2.1411 USDT |
54,189.6217 GTC |
2.0311 USDT |
1.9937 USDT |
2.2354 USDT |
2.1546 USDT |
| 2024-03-27 |
1.9937 USDT |
45,290.8217 GTC |
2.0113 USDT |
1.9233 USDT |
2.0890 USDT |
2.0455 USDT |
| 2024-03-26 |
2.0205 USDT |
68,279.4792 GTC |
2.0161 USDT |
1.9623 USDT |
2.0843 USDT |
2.0111 USDT |
| 2024-03-25 |
1.9980 USDT |
33,400.5089 GTC |
1.9108 USDT |
1.9018 USDT |
2.0559 USDT |
2.0309 USDT |
| 2024-03-24 |
1.8676 USDT |
29,852.5505 GTC |
1.8218 USDT |
1.7880 USDT |
1.9240 USDT |
1.9112 USDT |
| 2024-03-23 |
1.8451 USDT |
13,865.8119 GTC |
1.8147 USDT |
1.7940 USDT |
1.8693 USDT |
1.8316 USDT |
| 2024-03-22 |
1.8319 USDT |
27,539.7683 GTC |
1.8387 USDT |
1.7547 USDT |
1.9222 USDT |
1.7547 USDT |
| 2024-03-21 |
1.8795 USDT |
60,359.2813 GTC |
1.8699 USDT |
1.7786 USDT |
1.9481 USDT |
1.8421 USDT |
| 2024-03-20 |
1.7853 USDT |
61,925.9021 GTC |
1.6935 USDT |
1.6220 USDT |
1.8914 USDT |
1.8823 USDT |
| 2024-03-19 |
1.7446 USDT |
91,843.2061 GTC |
1.8923 USDT |
1.6410 USDT |
1.9093 USDT |
1.6944 USDT |
| 2024-03-18 |
1.9600 USDT |
50,166.9619 GTC |
1.9758 USDT |
1.8572 USDT |
2.0347 USDT |
1.9093 USDT |
| 2024-03-17 |
1.9505 USDT |
68,109.0456 GTC |
1.8530 USDT |
1.7514 USDT |
2.1729 USDT |
1.9708 USDT |
| 2024-03-16 |
1.9653 USDT |
29,771.6120 GTC |
2.0649 USDT |
1.8192 USDT |
2.0848 USDT |
1.8538 USDT |
| 2024-03-15 |
2.0141 USDT |
82,138.9149 GTC |
2.2125 USDT |
1.8572 USDT |
2.2318 USDT |
2.0182 USDT |
| 2024-03-14 |
2.1843 USDT |
56,127.1328 GTC |
2.3384 USDT |
2.0655 USDT |
2.3468 USDT |
2.2024 USDT |