Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-07 |
1.2358 USDT |
271,113.4045 GTC |
1.1149 USDT |
1.1133 USDT |
1.3860 USDT |
1.1603 USDT |
| 2024-02-06 |
1.1136 USDT |
17,226.0732 GTC |
1.0965 USDT |
1.0878 USDT |
1.1228 USDT |
1.1153 USDT |
| 2024-02-05 |
1.0943 USDT |
9,257.0361 GTC |
1.0787 USDT |
1.0699 USDT |
1.1053 USDT |
1.0973 USDT |
| 2024-02-04 |
1.0976 USDT |
7,169.9775 GTC |
1.1077 USDT |
1.0876 USDT |
1.1079 USDT |
1.0945 USDT |
| 2024-02-03 |
1.1186 USDT |
8,953.5824 GTC |
1.1224 USDT |
1.1081 USDT |
1.1297 USDT |
1.1097 USDT |
| 2024-02-02 |
1.1231 USDT |
17,314.9631 GTC |
1.1141 USDT |
1.1092 USDT |
1.1328 USDT |
1.1241 USDT |
| 2024-02-01 |
1.1019 USDT |
12,071.3381 GTC |
1.1068 USDT |
1.0812 USDT |
1.1197 USDT |
1.1101 USDT |
| 2024-01-31 |
1.1236 USDT |
12,517.2408 GTC |
1.1484 USDT |
1.0856 USDT |
1.1516 USDT |
1.1130 USDT |
| 2024-01-30 |
1.1666 USDT |
13,111.2663 GTC |
1.1780 USDT |
1.1440 USDT |
1.1842 USDT |
1.1601 USDT |
| 2024-01-29 |
1.1744 USDT |
11,909.6967 GTC |
1.1548 USDT |
1.1540 USDT |
1.1993 USDT |
1.1776 USDT |
| 2024-01-28 |
1.2126 USDT |
17,450.1093 GTC |
1.1943 USDT |
1.1440 USDT |
1.2600 USDT |
1.1485 USDT |
| 2024-01-27 |
1.1700 USDT |
33,857.7647 GTC |
1.1609 USDT |
1.1370 USDT |
1.2863 USDT |
1.1785 USDT |
| 2024-01-26 |
1.1488 USDT |
21,431.6542 GTC |
1.1157 USDT |
1.1058 USDT |
1.1666 USDT |
1.1595 USDT |
| 2024-01-25 |
1.1129 USDT |
16,566.5588 GTC |
1.1231 USDT |
1.0918 USDT |
1.1378 USDT |
1.1152 USDT |
| 2024-01-24 |
1.1359 USDT |
14,523.0257 GTC |
1.1379 USDT |
1.1068 USDT |
1.1751 USDT |
1.1100 USDT |
| 2024-01-23 |
1.1349 USDT |
93,040.1448 GTC |
1.2322 USDT |
1.0786 USDT |
1.2700 USDT |
1.1103 USDT |
| 2024-01-22 |
1.2248 USDT |
68,269.7755 GTC |
1.2758 USDT |
1.1772 USDT |
1.2973 USDT |
1.2413 USDT |
| 2024-01-21 |
1.2722 USDT |
151,402.3495 GTC |
1.2425 USDT |
1.2216 USDT |
1.3397 USDT |
1.2718 USDT |
| 2024-01-20 |
1.3046 USDT |
371,759.5141 GTC |
1.1079 USDT |
1.0917 USDT |
1.4310 USDT |
1.2482 USDT |
| 2024-01-19 |
1.0947 USDT |
21,615.5665 GTC |
1.1241 USDT |
1.0399 USDT |
1.1354 USDT |
1.1166 USDT |
| 2024-01-18 |
1.1771 USDT |
45,967.1568 GTC |
1.2120 USDT |
1.1173 USDT |
1.2246 USDT |
1.1306 USDT |
| 2024-01-17 |
1.2493 USDT |
33,211.2752 GTC |
1.2735 USDT |
1.1980 USDT |
1.2792 USDT |
1.2043 USDT |
| 2024-01-16 |
1.2469 USDT |
25,235.2378 GTC |
1.2162 USDT |
1.2162 USDT |
1.2795 USDT |
1.2682 USDT |
| 2024-01-15 |
1.2160 USDT |
21,003.5135 GTC |
1.1762 USDT |
1.1762 USDT |
1.2420 USDT |
1.2139 USDT |
| 2024-01-14 |
1.2104 USDT |
10,312.4210 GTC |
1.2452 USDT |
1.1883 USDT |
1.2469 USDT |
1.1923 USDT |
| 2024-01-13 |
1.2172 USDT |
17,599.8589 GTC |
1.2249 USDT |
1.1772 USDT |
1.2513 USDT |
1.2508 USDT |
| 2024-01-12 |
1.2931 USDT |
27,290.9543 GTC |
1.2989 USDT |
1.2163 USDT |
1.3500 USDT |
1.2523 USDT |
| 2024-01-11 |
1.2838 USDT |
63,706.9631 GTC |
1.2343 USDT |
1.2206 USDT |
1.3239 USDT |
1.2886 USDT |
| 2024-01-10 |
1.1543 USDT |
43,764.6711 GTC |
1.1426 USDT |
1.1050 USDT |
1.2477 USDT |
1.2477 USDT |
| 2024-01-09 |
1.1491 USDT |
36,814.4908 GTC |
1.2004 USDT |
1.0640 USDT |
1.2102 USDT |
1.0913 USDT |
| 2024-01-08 |
1.1288 USDT |
59,425.3455 GTC |
1.1279 USDT |
1.0350 USDT |
1.2279 USDT |
1.2135 USDT |
| 2024-01-07 |
1.1976 USDT |
54,137.5464 GTC |
1.1893 USDT |
1.1450 USDT |
1.2412 USDT |
1.1664 USDT |
| 2024-01-06 |
1.1944 USDT |
66,174.4760 GTC |
1.2151 USDT |
1.1279 USDT |
1.2352 USDT |
1.1901 USDT |
| 2024-01-05 |
1.1893 USDT |
46,662.7507 GTC |
1.2485 USDT |
1.1500 USDT |
1.2710 USDT |
1.2004 USDT |
| 2024-01-04 |
1.2535 USDT |
80,018.5297 GTC |
1.2447 USDT |
1.2113 USDT |
1.2857 USDT |
1.2464 USDT |
| 2024-01-03 |
1.2977 USDT |
277,429.3607 GTC |
1.4420 USDT |
0.9338 USDT |
1.4886 USDT |
1.2685 USDT |
| 2024-01-02 |
1.4708 USDT |
52,011.6187 GTC |
1.4312 USDT |
1.4282 USDT |
1.5150 USDT |
1.4351 USDT |
| 2024-01-01 |
1.4120 USDT |
20,544.3861 GTC |
1.3449 USDT |
1.3391 USDT |
1.4591 USDT |
1.4258 USDT |
| 2023-12-31 |
1.3874 USDT |
13,435.0077 GTC |
1.4123 USDT |
1.3594 USDT |
1.4282 USDT |
1.3764 USDT |
| 2023-12-30 |
1.4315 USDT |
31,156.7139 GTC |
1.4931 USDT |
1.3795 USDT |
1.5129 USDT |
1.4279 USDT |
| 2023-12-29 |
1.4546 USDT |
78,968.7583 GTC |
1.4671 USDT |
1.3722 USDT |
1.5210 USDT |
1.5151 USDT |
| 2023-12-28 |
1.4986 USDT |
128,210.9359 GTC |
1.5014 USDT |
1.4466 USDT |
1.5770 USDT |
1.4929 USDT |
| 2023-12-27 |
1.5603 USDT |
453,451.6675 GTC |
1.3852 USDT |
1.3446 USDT |
1.7629 USDT |
1.5166 USDT |
| 2023-12-26 |
1.3811 USDT |
91,269.9635 GTC |
1.3930 USDT |
1.2753 USDT |
1.4489 USDT |
1.3726 USDT |
| 2023-12-25 |
1.3822 USDT |
42,286.8248 GTC |
1.3553 USDT |
1.3393 USDT |
1.4398 USDT |
1.3700 USDT |
| 2023-12-24 |
1.4010 USDT |
114,372.4484 GTC |
1.3389 USDT |
1.3078 USDT |
1.5400 USDT |
1.3602 USDT |
| 2023-12-23 |
1.2816 USDT |
65,907.6053 GTC |
1.2506 USDT |
1.2236 USDT |
1.3600 USDT |
1.3407 USDT |
| 2023-12-22 |
1.2564 USDT |
97,293.6924 GTC |
1.2244 USDT |
1.2153 USDT |
1.3098 USDT |
1.2473 USDT |
| 2023-12-21 |
1.2339 USDT |
70,366.7136 GTC |
1.2232 USDT |
1.2025 USDT |
1.2600 USDT |
1.2491 USDT |
| 2023-12-20 |
1.1970 USDT |
84,675.1864 GTC |
1.1322 USDT |
1.1224 USDT |
1.2400 USDT |
1.2144 USDT |