Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.1812 USDT |
150,071.3702 GTC |
0.1774 USDT |
0.1687 USDT |
0.1974 USDT |
0.1813 USDT |
| 2025-10-30 |
0.1825 USDT |
62,252.9902 GTC |
0.1906 USDT |
0.1728 USDT |
0.1923 USDT |
0.1728 USDT |
| 2025-10-29 |
0.1923 USDT |
53,276.1936 GTC |
0.1950 USDT |
0.1823 USDT |
0.1993 USDT |
0.1954 USDT |
| 2025-10-28 |
0.2054 USDT |
31,934.0367 GTC |
0.2060 USDT |
0.2000 USDT |
0.2262 USDT |
0.2000 USDT |
| 2025-10-27 |
0.2154 USDT |
15,645.4881 GTC |
0.2145 USDT |
0.2089 USDT |
0.2275 USDT |
0.2139 USDT |
| 2025-10-26 |
0.2069 USDT |
882.5530 GTC |
0.2070 USDT |
0.2045 USDT |
0.2117 USDT |
0.2117 USDT |
| 2025-10-25 |
0.2078 USDT |
3,582.5616 GTC |
0.2079 USDT |
0.2042 USDT |
0.2144 USDT |
0.2086 USDT |
| 2025-10-24 |
0.2080 USDT |
7,191.5049 GTC |
0.2060 USDT |
0.2042 USDT |
0.2129 USDT |
0.2084 USDT |
| 2025-10-23 |
0.2065 USDT |
18,595.2402 GTC |
0.2011 USDT |
0.2011 USDT |
0.2143 USDT |
0.2060 USDT |
| 2025-10-22 |
0.2070 USDT |
30,281.6249 GTC |
0.2115 USDT |
0.2031 USDT |
0.2129 USDT |
0.2031 USDT |
| 2025-10-21 |
0.2118 USDT |
32,277.9831 GTC |
0.2166 USDT |
0.2041 USDT |
0.2248 USDT |
0.2248 USDT |
| 2025-10-20 |
0.2216 USDT |
15,224.3396 GTC |
0.2190 USDT |
0.2161 USDT |
0.2261 USDT |
0.2229 USDT |
| 2025-10-19 |
0.2171 USDT |
78,820.6239 GTC |
0.2129 USDT |
0.2104 USDT |
0.2762 USDT |
0.2232 USDT |
| 2025-10-18 |
0.2154 USDT |
31,104.3444 GTC |
0.2135 USDT |
0.2117 USDT |
0.2226 USDT |
0.2152 USDT |
| 2025-10-17 |
0.2095 USDT |
52,030.8959 GTC |
0.2168 USDT |
0.2017 USDT |
0.2218 USDT |
0.2117 USDT |
| 2025-10-16 |
0.2257 USDT |
84,927.0277 GTC |
0.2277 USDT |
0.2172 USDT |
0.2330 USDT |
0.2195 USDT |
| 2025-10-15 |
0.2323 USDT |
105,976.4685 GTC |
0.2347 USDT |
0.2234 USDT |
0.2398 USDT |
0.2283 USDT |
| 2025-10-14 |
0.2339 USDT |
139,371.7422 GTC |
0.2493 USDT |
0.2247 USDT |
0.2493 USDT |
0.2388 USDT |
| 2025-10-13 |
0.2420 USDT |
146,576.3033 GTC |
0.2300 USDT |
0.2273 USDT |
0.2502 USDT |
0.2495 USDT |
| 2025-10-12 |
0.2162 USDT |
82,081.3213 GTC |
0.2117 USDT |
0.2071 USDT |
0.2374 USDT |
0.2155 USDT |
| 2025-10-11 |
0.2040 USDT |
156,062.2532 GTC |
0.2005 USDT |
0.1499 USDT |
0.2195 USDT |
0.2170 USDT |
| 2025-10-10 |
0.2884 USDT |
76,713.2962 GTC |
0.2783 USDT |
0.2773 USDT |
0.3040 USDT |
0.2977 USDT |
| 2025-10-09 |
0.2740 USDT |
83,838.1949 GTC |
0.2829 USDT |
0.2665 USDT |
0.2829 USDT |
0.2689 USDT |
| 2025-10-08 |
0.2746 USDT |
80,316.7231 GTC |
0.2723 USDT |
0.2691 USDT |
0.2843 USDT |
0.2839 USDT |
| 2025-10-07 |
0.2811 USDT |
57,076.3686 GTC |
0.2850 USDT |
0.2753 USDT |
0.2853 USDT |
0.2808 USDT |
| 2025-10-06 |
0.2818 USDT |
25,186.4706 GTC |
0.2769 USDT |
0.2747 USDT |
0.2868 USDT |
0.2849 USDT |
| 2025-10-05 |
0.2852 USDT |
71,404.4425 GTC |
0.2826 USDT |
0.2763 USDT |
0.2923 USDT |
0.2770 USDT |
| 2025-10-04 |
0.2846 USDT |
130,291.9047 GTC |
0.2874 USDT |
0.2765 USDT |
0.2905 USDT |
0.2797 USDT |
| 2025-10-03 |
0.2827 USDT |
78,508.9013 GTC |
0.2860 USDT |
0.2774 USDT |
0.2917 USDT |
0.2907 USDT |
| 2025-10-02 |
0.2811 USDT |
105,537.3688 GTC |
0.2782 USDT |
0.2747 USDT |
0.2904 USDT |
0.2847 USDT |
| 2025-10-01 |
0.2661 USDT |
107,879.4809 GTC |
0.2563 USDT |
0.2500 USDT |
0.2835 USDT |
0.2774 USDT |
| 2025-09-30 |
0.2561 USDT |
155,980.7938 GTC |
0.2636 USDT |
0.2469 USDT |
0.2666 USDT |
0.2557 USDT |
| 2025-09-29 |
0.2706 USDT |
86,934.3159 GTC |
0.2787 USDT |
0.2646 USDT |
0.2803 USDT |
0.2716 USDT |
| 2025-09-28 |
0.2725 USDT |
82,803.2857 GTC |
0.2766 USDT |
0.2687 USDT |
0.2773 USDT |
0.2753 USDT |
| 2025-09-27 |
0.2791 USDT |
48,900.2846 GTC |
0.2826 USDT |
0.2753 USDT |
0.2826 USDT |
0.2769 USDT |
| 2025-09-26 |
0.2759 USDT |
66,672.2372 GTC |
0.2766 USDT |
0.2692 USDT |
0.2845 USDT |
0.2815 USDT |
| 2025-09-25 |
0.2852 USDT |
152,112.0731 GTC |
0.2958 USDT |
0.2704 USDT |
0.2982 USDT |
0.2754 USDT |
| 2025-09-24 |
0.3022 USDT |
90,198.4533 GTC |
0.3011 USDT |
0.2920 USDT |
0.3081 USDT |
0.3046 USDT |
| 2025-09-23 |
0.3028 USDT |
136,439.1536 GTC |
0.3058 USDT |
0.2975 USDT |
0.3071 USDT |
0.3026 USDT |
| 2025-09-22 |
0.3076 USDT |
158,269.9385 GTC |
0.3341 USDT |
0.2905 USDT |
0.3341 USDT |
0.3040 USDT |
| 2025-09-21 |
0.3507 USDT |
80,302.5851 GTC |
0.3407 USDT |
0.3397 USDT |
0.3618 USDT |
0.3438 USDT |
| 2025-09-20 |
0.3405 USDT |
41,917.0951 GTC |
0.3361 USDT |
0.3335 USDT |
0.3437 USDT |
0.3417 USDT |
| 2025-09-19 |
0.3600 USDT |
62,856.6584 GTC |
0.3679 USDT |
0.3507 USDT |
0.3723 USDT |
0.3510 USDT |
| 2025-09-18 |
0.3627 USDT |
25,694.2211 GTC |
0.3640 USDT |
0.3574 USDT |
0.3702 USDT |
0.3696 USDT |
| 2025-09-17 |
0.3464 USDT |
88,960.7448 GTC |
0.3510 USDT |
0.3403 USDT |
0.3545 USDT |
0.3538 USDT |
| 2025-09-16 |
0.3473 USDT |
80,316.5325 GTC |
0.3478 USDT |
0.3399 USDT |
0.3545 USDT |
0.3537 USDT |
| 2025-09-15 |
0.3481 USDT |
125,046.1746 GTC |
0.3594 USDT |
0.3376 USDT |
0.3669 USDT |
0.3474 USDT |
| 2025-09-14 |
0.3677 USDT |
61,134.5568 GTC |
0.3778 USDT |
0.3540 USDT |
0.3809 USDT |
0.3595 USDT |
| 2025-09-13 |
0.3751 USDT |
120,849.5756 GTC |
0.3660 USDT |
0.3653 USDT |
0.3826 USDT |
0.3776 USDT |
| 2025-09-12 |
0.3564 USDT |
98,130.0539 GTC |
0.3503 USDT |
0.3498 USDT |
0.3661 USDT |
0.3661 USDT |