Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-26 |
0.6623 USDT |
20,435.3123 GTC |
0.6440 USDT |
0.6324 USDT |
0.6811 USDT |
0.6777 USDT |
| 2024-09-25 |
0.6627 USDT |
18,884.7676 GTC |
0.6673 USDT |
0.6463 USDT |
0.6790 USDT |
0.6609 USDT |
| 2024-09-24 |
0.6541 USDT |
18,804.7182 GTC |
0.6568 USDT |
0.6381 USDT |
0.6668 USDT |
0.6585 USDT |
| 2024-09-23 |
0.6511 USDT |
20,937.6724 GTC |
0.6342 USDT |
0.6268 USDT |
0.6668 USDT |
0.6532 USDT |
| 2024-09-22 |
0.6435 USDT |
12,718.3923 GTC |
0.6632 USDT |
0.6228 USDT |
0.6632 USDT |
0.6332 USDT |
| 2024-09-21 |
0.6513 USDT |
25,438.0611 GTC |
0.6592 USDT |
0.5883 USDT |
0.6661 USDT |
0.6621 USDT |
| 2024-09-20 |
0.6597 USDT |
28,750.7143 GTC |
0.6550 USDT |
0.6337 USDT |
0.6819 USDT |
0.6596 USDT |
| 2024-09-19 |
0.6499 USDT |
55,126.8857 GTC |
0.6260 USDT |
0.5883 USDT |
0.6695 USDT |
0.6478 USDT |
| 2024-09-18 |
0.6071 USDT |
16,780.9382 GTC |
0.6048 USDT |
0.5952 USDT |
0.6226 USDT |
0.6139 USDT |
| 2024-09-17 |
0.6013 USDT |
18,455.8791 GTC |
0.5970 USDT |
0.5930 USDT |
0.6135 USDT |
0.6029 USDT |
| 2024-09-16 |
0.5967 USDT |
11,947.1871 GTC |
0.5988 USDT |
0.5929 USDT |
0.6028 USDT |
0.5942 USDT |
| 2024-09-15 |
0.6168 USDT |
5,393.4750 GTC |
0.6221 USDT |
0.6034 USDT |
0.6300 USDT |
0.6034 USDT |
| 2024-09-14 |
0.6261 USDT |
17,600.4341 GTC |
0.6407 USDT |
0.6090 USDT |
0.6442 USDT |
0.6188 USDT |
| 2024-09-13 |
0.6248 USDT |
29,188.1483 GTC |
0.6303 USDT |
0.6090 USDT |
0.6481 USDT |
0.6402 USDT |
| 2024-09-12 |
0.6249 USDT |
45,996.8681 GTC |
0.6303 USDT |
0.6082 USDT |
0.6444 USDT |
0.6249 USDT |
| 2024-09-11 |
0.6123 USDT |
52,917.0704 GTC |
0.6068 USDT |
0.5940 USDT |
0.6382 USDT |
0.6293 USDT |
| 2024-09-10 |
0.6043 USDT |
27,952.3959 GTC |
0.6069 USDT |
0.5936 USDT |
0.6141 USDT |
0.6088 USDT |
| 2024-09-09 |
0.5970 USDT |
59,807.1761 GTC |
0.6150 USDT |
0.5756 USDT |
0.6180 USDT |
0.6059 USDT |
| 2024-09-08 |
0.5927 USDT |
29,430.9615 GTC |
0.5667 USDT |
0.5650 USDT |
0.6086 USDT |
0.6012 USDT |
| 2024-09-07 |
0.5668 USDT |
17,438.2243 GTC |
0.5643 USDT |
0.5596 USDT |
0.5810 USDT |
0.5691 USDT |
| 2024-09-06 |
0.5759 USDT |
22,049.3602 GTC |
0.5852 USDT |
0.5647 USDT |
0.5990 USDT |
0.5731 USDT |
| 2024-09-05 |
0.5890 USDT |
37,014.0378 GTC |
0.5944 USDT |
0.5811 USDT |
0.6010 USDT |
0.5857 USDT |
| 2024-09-04 |
0.5584 USDT |
33,850.3134 GTC |
0.5480 USDT |
0.5201 USDT |
0.5977 USDT |
0.5867 USDT |
| 2024-09-03 |
0.5816 USDT |
15,933.0020 GTC |
0.6011 USDT |
0.5527 USDT |
0.6067 USDT |
0.5621 USDT |
| 2024-09-02 |
0.5850 USDT |
15,545.5461 GTC |
0.5651 USDT |
0.5629 USDT |
0.6066 USDT |
0.5883 USDT |
| 2024-09-01 |
0.5913 USDT |
19,585.6004 GTC |
0.5928 USDT |
0.5757 USDT |
0.6026 USDT |
0.5778 USDT |
| 2024-08-31 |
0.6028 USDT |
22,034.0221 GTC |
0.6080 USDT |
0.5917 USDT |
0.6120 USDT |
0.5955 USDT |
| 2024-08-30 |
0.6088 USDT |
27,454.0569 GTC |
0.5995 USDT |
0.5867 USDT |
0.6269 USDT |
0.6002 USDT |
| 2024-08-29 |
0.6041 USDT |
44,818.5668 GTC |
0.5911 USDT |
0.5867 USDT |
0.6244 USDT |
0.5966 USDT |
| 2024-08-28 |
0.5990 USDT |
10,806.3090 GTC |
0.6003 USDT |
0.5738 USDT |
0.6229 USDT |
0.5880 USDT |
| 2024-08-27 |
0.6472 USDT |
31,107.2530 GTC |
0.6542 USDT |
0.6266 USDT |
0.6685 USDT |
0.6329 USDT |
| 2024-08-26 |
0.6922 USDT |
52,959.6593 GTC |
0.7087 USDT |
0.6477 USDT |
0.7211 USDT |
0.6555 USDT |
| 2024-08-25 |
0.7171 USDT |
58,111.0963 GTC |
0.7320 USDT |
0.6984 USDT |
0.7321 USDT |
0.7115 USDT |
| 2024-08-24 |
0.7316 USDT |
28,378.6633 GTC |
0.7411 USDT |
0.7069 USDT |
0.7500 USDT |
0.7401 USDT |
| 2024-08-23 |
0.7169 USDT |
66,174.3420 GTC |
0.6820 USDT |
0.6818 USDT |
0.7434 USDT |
0.7381 USDT |
| 2024-08-22 |
0.6714 USDT |
54,202.3772 GTC |
0.6494 USDT |
0.6401 USDT |
0.6942 USDT |
0.6804 USDT |
| 2024-08-21 |
0.6352 USDT |
35,318.6128 GTC |
0.6259 USDT |
0.6142 USDT |
0.6588 USDT |
0.6490 USDT |
| 2024-08-20 |
0.6309 USDT |
23,331.0566 GTC |
0.6341 USDT |
0.6167 USDT |
0.6501 USDT |
0.6241 USDT |
| 2024-08-19 |
0.6277 USDT |
30,164.0227 GTC |
0.6167 USDT |
0.6108 USDT |
0.6569 USDT |
0.6327 USDT |
| 2024-08-18 |
0.6224 USDT |
26,466.7120 GTC |
0.6078 USDT |
0.5927 USDT |
0.6362 USDT |
0.6227 USDT |
| 2024-08-17 |
0.5983 USDT |
15,956.1032 GTC |
0.5869 USDT |
0.5848 USDT |
0.6116 USDT |
0.6002 USDT |
| 2024-08-16 |
0.5915 USDT |
24,329.5948 GTC |
0.6018 USDT |
0.5667 USDT |
0.6129 USDT |
0.5862 USDT |
| 2024-08-15 |
0.6128 USDT |
29,994.9710 GTC |
0.6384 USDT |
0.5928 USDT |
0.6467 USDT |
0.5978 USDT |
| 2024-08-14 |
0.6527 USDT |
17,922.2524 GTC |
0.6651 USDT |
0.6306 USDT |
0.6810 USDT |
0.6378 USDT |
| 2024-08-13 |
0.6489 USDT |
13,767.8537 GTC |
0.6550 USDT |
0.6351 USDT |
0.6642 USDT |
0.6571 USDT |
| 2024-08-12 |
0.6400 USDT |
18,475.7923 GTC |
0.6148 USDT |
0.6108 USDT |
0.6836 USDT |
0.6427 USDT |
| 2024-08-11 |
0.6556 USDT |
11,076.7778 GTC |
0.6618 USDT |
0.6315 USDT |
0.6684 USDT |
0.6334 USDT |
| 2024-08-10 |
0.6544 USDT |
18,275.2778 GTC |
0.6413 USDT |
0.5846 USDT |
0.6813 USDT |
0.6726 USDT |
| 2024-08-09 |
0.6428 USDT |
29,684.3411 GTC |
0.6738 USDT |
0.6236 USDT |
0.6738 USDT |
0.6363 USDT |
| 2024-08-08 |
0.6426 USDT |
26,414.8107 GTC |
0.6042 USDT |
0.5959 USDT |
0.6714 USDT |
0.6564 USDT |