Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.3512 USDT |
121,072.3183 GTC |
0.3585 USDT |
0.3387 USDT |
0.3670 USDT |
0.3466 USDT |
| 2025-09-10 |
0.3565 USDT |
49,611.4222 GTC |
0.3577 USDT |
0.3526 USDT |
0.3643 USDT |
0.3577 USDT |
| 2025-09-09 |
0.3592 USDT |
109,404.3887 GTC |
0.3500 USDT |
0.3467 USDT |
0.3725 USDT |
0.3564 USDT |
| 2025-09-08 |
0.3515 USDT |
63,234.8744 GTC |
0.3437 USDT |
0.3437 USDT |
0.3588 USDT |
0.3489 USDT |
| 2025-09-07 |
0.3409 USDT |
66,202.7883 GTC |
0.3361 USDT |
0.3343 USDT |
0.3529 USDT |
0.3383 USDT |
| 2025-09-06 |
0.3391 USDT |
36,998.3955 GTC |
0.3351 USDT |
0.3336 USDT |
0.3466 USDT |
0.3372 USDT |
| 2025-09-05 |
0.3332 USDT |
96,063.7472 GTC |
0.3156 USDT |
0.3156 USDT |
0.3517 USDT |
0.3353 USDT |
| 2025-09-04 |
0.3191 USDT |
85,528.8524 GTC |
0.3312 USDT |
0.3111 USDT |
0.3324 USDT |
0.3136 USDT |
| 2025-09-03 |
0.3279 USDT |
41,104.2970 GTC |
0.3255 USDT |
0.3226 USDT |
0.3346 USDT |
0.3338 USDT |
| 2025-09-02 |
0.3243 USDT |
74,722.7365 GTC |
0.3225 USDT |
0.3191 USDT |
0.3317 USDT |
0.3229 USDT |
| 2025-09-01 |
0.3254 USDT |
59,545.7271 GTC |
0.3248 USDT |
0.3166 USDT |
0.3360 USDT |
0.3248 USDT |
| 2025-08-31 |
0.3339 USDT |
62,433.0106 GTC |
0.3308 USDT |
0.3289 USDT |
0.3390 USDT |
0.3322 USDT |
| 2025-08-30 |
0.3271 USDT |
48,125.1687 GTC |
0.3236 USDT |
0.3184 USDT |
0.3324 USDT |
0.3280 USDT |
| 2025-08-29 |
0.3294 USDT |
103,076.4828 GTC |
0.3516 USDT |
0.3206 USDT |
0.3534 USDT |
0.3237 USDT |
| 2025-08-28 |
0.3444 USDT |
115,596.2505 GTC |
0.3289 USDT |
0.3255 USDT |
0.3618 USDT |
0.3449 USDT |
| 2025-08-27 |
0.3297 USDT |
186,751.7884 GTC |
0.3291 USDT |
0.3242 USDT |
0.3376 USDT |
0.3303 USDT |
| 2025-08-26 |
0.3247 USDT |
73,822.7957 GTC |
0.3150 USDT |
0.3150 USDT |
0.3326 USDT |
0.3312 USDT |
| 2025-08-25 |
0.3427 USDT |
441,403.2721 GTC |
0.3486 USDT |
0.3089 USDT |
0.3746 USDT |
0.3154 USDT |
| 2025-08-24 |
0.3434 USDT |
204,773.5187 GTC |
0.3543 USDT |
0.3347 USDT |
0.3554 USDT |
0.3475 USDT |
| 2025-08-23 |
0.3594 USDT |
269,868.5499 GTC |
0.3649 USDT |
0.3469 USDT |
0.3714 USDT |
0.3549 USDT |
| 2025-08-22 |
0.3467 USDT |
338,895.9066 GTC |
0.3456 USDT |
0.3216 USDT |
0.3677 USDT |
0.3635 USDT |
| 2025-08-21 |
0.3588 USDT |
908,134.8470 GTC |
0.3349 USDT |
0.3337 USDT |
0.3889 USDT |
0.3442 USDT |
| 2025-08-20 |
0.3277 USDT |
620,484.8606 GTC |
0.3227 USDT |
0.3154 USDT |
0.3406 USDT |
0.3327 USDT |
| 2025-08-19 |
0.3251 USDT |
596,771.1389 GTC |
0.3235 USDT |
0.3074 USDT |
0.3451 USDT |
0.3242 USDT |
| 2025-08-18 |
0.3311 USDT |
411,015.1195 GTC |
0.3631 USDT |
0.3206 USDT |
0.3631 USDT |
0.3246 USDT |
| 2025-08-17 |
0.3595 USDT |
461,489.8114 GTC |
0.3534 USDT |
0.3450 USDT |
0.3713 USDT |
0.3682 USDT |
| 2025-08-16 |
0.3568 USDT |
227,435.2656 GTC |
0.3628 USDT |
0.3422 USDT |
0.3688 USDT |
0.3515 USDT |
| 2025-08-15 |
0.3718 USDT |
365,105.5424 GTC |
0.3864 USDT |
0.3544 USDT |
0.3894 USDT |
0.3593 USDT |
| 2025-08-14 |
0.4648 USDT |
2,616,552.5266 GTC |
0.4524 USDT |
0.4020 USDT |
0.5432 USDT |
0.4161 USDT |
| 2025-08-13 |
0.3130 USDT |
13,066.1501 GTC |
0.3154 USDT |
0.3087 USDT |
0.3427 USDT |
0.3195 USDT |
| 2025-08-12 |
0.2968 USDT |
10,126.8234 GTC |
0.2926 USDT |
0.2878 USDT |
0.3087 USDT |
0.3087 USDT |
| 2025-08-11 |
0.3023 USDT |
34,249.5603 GTC |
0.3032 USDT |
0.2947 USDT |
0.3098 USDT |
0.2985 USDT |
| 2025-08-10 |
0.3034 USDT |
25,429.5704 GTC |
0.3073 USDT |
0.2959 USDT |
0.3091 USDT |
0.3053 USDT |
| 2025-08-09 |
0.3052 USDT |
45,805.4509 GTC |
0.2948 USDT |
0.2946 USDT |
0.3102 USDT |
0.3070 USDT |
| 2025-08-08 |
0.2922 USDT |
18,633.7895 GTC |
0.2884 USDT |
0.2858 USDT |
0.2983 USDT |
0.2951 USDT |
| 2025-08-07 |
0.2842 USDT |
19,958.1254 GTC |
0.2751 USDT |
0.2747 USDT |
0.2881 USDT |
0.2871 USDT |
| 2025-08-06 |
0.2681 USDT |
28,915.3450 GTC |
0.2655 USDT |
0.2631 USDT |
0.2780 USDT |
0.2757 USDT |
| 2025-08-05 |
0.2726 USDT |
18,076.3014 GTC |
0.2747 USDT |
0.2646 USDT |
0.2821 USDT |
0.2660 USDT |
| 2025-08-04 |
0.2744 USDT |
16,650.0683 GTC |
0.2740 USDT |
0.2700 USDT |
0.2774 USDT |
0.2741 USDT |
| 2025-08-03 |
0.2664 USDT |
14,440.5114 GTC |
0.2607 USDT |
0.2587 USDT |
0.2712 USDT |
0.2694 USDT |
| 2025-08-02 |
0.2615 USDT |
57,561.2481 GTC |
0.2657 USDT |
0.2549 USDT |
0.2689 USDT |
0.2602 USDT |
| 2025-08-01 |
0.2682 USDT |
114,157.5075 GTC |
0.2728 USDT |
0.2625 USDT |
0.2739 USDT |
0.2674 USDT |
| 2025-07-31 |
0.2850 USDT |
132,265.0505 GTC |
0.2910 USDT |
0.2723 USDT |
0.2942 USDT |
0.2734 USDT |
| 2025-07-30 |
0.2882 USDT |
152,639.2938 GTC |
0.2920 USDT |
0.2785 USDT |
0.2947 USDT |
0.2872 USDT |
| 2025-07-29 |
0.2910 USDT |
99,770.6778 GTC |
0.2878 USDT |
0.2828 USDT |
0.3024 USDT |
0.2910 USDT |
| 2025-07-28 |
0.3009 USDT |
95,152.2679 GTC |
0.3118 USDT |
0.2860 USDT |
0.3179 USDT |
0.2898 USDT |
| 2025-07-27 |
0.3041 USDT |
23,748.8335 GTC |
0.2986 USDT |
0.2953 USDT |
0.3131 USDT |
0.3108 USDT |
| 2025-07-26 |
0.3008 USDT |
27,409.4771 GTC |
0.2989 USDT |
0.2948 USDT |
0.3079 USDT |
0.3009 USDT |
| 2025-07-25 |
0.2921 USDT |
30,849.3659 GTC |
0.2893 USDT |
0.2848 USDT |
0.3001 USDT |
0.2997 USDT |
| 2025-07-24 |
0.2904 USDT |
144,260.0059 GTC |
0.2999 USDT |
0.2775 USDT |
0.3028 USDT |
0.2960 USDT |