Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-13 |
2.3912 USDT |
75,162.9000 GTC |
2.3548 USDT |
2.3013 USDT |
2.5718 USDT |
2.3339 USDT |
| 2024-03-12 |
2.3545 USDT |
102,645.8862 GTC |
2.3648 USDT |
2.1726 USDT |
2.5043 USDT |
2.3175 USDT |
| 2024-03-11 |
2.3195 USDT |
81,752.6722 GTC |
2.3218 USDT |
2.1610 USDT |
2.4000 USDT |
2.3615 USDT |
| 2024-03-10 |
2.3407 USDT |
66,558.2751 GTC |
2.3790 USDT |
2.2053 USDT |
2.4151 USDT |
2.2994 USDT |
| 2024-03-09 |
2.3630 USDT |
69,168.5698 GTC |
2.2723 USDT |
2.2553 USDT |
2.4634 USDT |
2.3681 USDT |
| 2024-03-08 |
2.2588 USDT |
127,968.7978 GTC |
2.3468 USDT |
2.1080 USDT |
2.3700 USDT |
2.2659 USDT |
| 2024-03-07 |
2.4920 USDT |
463,345.8886 GTC |
2.0138 USDT |
2.0050 USDT |
2.9702 USDT |
2.3185 USDT |
| 2024-03-06 |
2.0180 USDT |
124,475.5293 GTC |
2.0077 USDT |
1.9480 USDT |
2.1125 USDT |
2.0091 USDT |
| 2024-03-05 |
2.1754 USDT |
388,285.8122 GTC |
1.9740 USDT |
1.7107 USDT |
2.3735 USDT |
1.8686 USDT |
| 2024-03-04 |
1.9333 USDT |
84,193.8182 GTC |
1.9273 USDT |
1.8730 USDT |
2.0482 USDT |
2.0188 USDT |
| 2024-03-03 |
1.9379 USDT |
141,756.4397 GTC |
2.0310 USDT |
1.7808 USDT |
2.0510 USDT |
1.9370 USDT |
| 2024-03-02 |
2.0100 USDT |
152,931.0862 GTC |
1.9014 USDT |
1.8951 USDT |
2.1662 USDT |
2.0238 USDT |
| 2024-03-01 |
1.8385 USDT |
55,979.5668 GTC |
1.7632 USDT |
1.7495 USDT |
1.9315 USDT |
1.8826 USDT |
| 2024-02-29 |
1.7501 USDT |
128,458.0363 GTC |
1.6356 USDT |
1.6116 USDT |
1.8566 USDT |
1.7282 USDT |
| 2024-02-28 |
1.6038 USDT |
75,540.5798 GTC |
1.5803 USDT |
1.4400 USDT |
1.6900 USDT |
1.6179 USDT |
| 2024-02-27 |
1.5710 USDT |
22,964.4032 GTC |
1.5822 USDT |
1.5197 USDT |
1.6045 USDT |
1.5896 USDT |
| 2024-02-26 |
1.5525 USDT |
46,283.5017 GTC |
1.5311 USDT |
1.4932 USDT |
1.5879 USDT |
1.5694 USDT |
| 2024-02-25 |
1.5275 USDT |
28,423.9871 GTC |
1.5171 USDT |
1.4943 USDT |
1.5679 USDT |
1.5142 USDT |
| 2024-02-24 |
1.5068 USDT |
28,099.3381 GTC |
1.4690 USDT |
1.4338 USDT |
1.5284 USDT |
1.5171 USDT |
| 2024-02-23 |
1.4630 USDT |
31,096.3562 GTC |
1.4700 USDT |
1.4238 USDT |
1.5283 USDT |
1.4755 USDT |
| 2024-02-22 |
1.4796 USDT |
66,131.0933 GTC |
1.4664 USDT |
1.4111 USDT |
1.5343 USDT |
1.4827 USDT |
| 2024-02-21 |
1.4640 USDT |
20,636.9596 GTC |
1.5600 USDT |
1.4073 USDT |
1.5600 USDT |
1.4203 USDT |
| 2024-02-20 |
1.5587 USDT |
82,103.2222 GTC |
1.6400 USDT |
1.4216 USDT |
1.6490 USDT |
1.5756 USDT |
| 2024-02-19 |
1.6459 USDT |
85,222.9603 GTC |
1.5848 USDT |
1.5740 USDT |
1.7645 USDT |
1.6267 USDT |
| 2024-02-18 |
1.6050 USDT |
184,818.9096 GTC |
1.4574 USDT |
1.4413 USDT |
1.7843 USDT |
1.6273 USDT |
| 2024-02-17 |
1.4562 USDT |
119,127.1899 GTC |
1.4242 USDT |
1.3873 USDT |
1.5443 USDT |
1.4672 USDT |
| 2024-02-16 |
1.3966 USDT |
21,648.3188 GTC |
1.3598 USDT |
1.3544 USDT |
1.4578 USDT |
1.4065 USDT |
| 2024-02-15 |
1.3739 USDT |
49,640.7612 GTC |
1.3429 USDT |
1.3206 USDT |
1.4632 USDT |
1.3743 USDT |
| 2024-02-14 |
1.3234 USDT |
28,805.7102 GTC |
1.2884 USDT |
1.2803 USDT |
1.3648 USDT |
1.3367 USDT |
| 2024-02-13 |
1.2815 USDT |
24,669.8024 GTC |
1.2840 USDT |
1.2433 USDT |
1.3185 USDT |
1.3004 USDT |
| 2024-02-12 |
1.2528 USDT |
16,237.2808 GTC |
1.2447 USDT |
1.2055 USDT |
1.2990 USDT |
1.2890 USDT |
| 2024-02-11 |
1.2518 USDT |
10,169.9229 GTC |
1.2542 USDT |
1.2215 USDT |
1.2752 USDT |
1.2367 USDT |
| 2024-02-10 |
1.2807 USDT |
38,995.5705 GTC |
1.2435 USDT |
1.2415 USDT |
1.3023 USDT |
1.2576 USDT |
| 2024-02-09 |
1.2386 USDT |
22,842.7970 GTC |
1.2182 USDT |
1.2154 USDT |
1.2553 USDT |
1.2420 USDT |
| 2024-02-08 |
1.2082 USDT |
15,659.1086 GTC |
1.1809 USDT |
1.1743 USDT |
1.2371 USDT |
1.2095 USDT |