Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-09 |
0.2418 USDT |
16,181.9954 GTC |
0.2419 USDT |
0.2367 USDT |
0.2460 USDT |
0.2427 USDT |
| 2025-07-08 |
0.2424 USDT |
135,890.4189 GTC |
0.2325 USDT |
0.2292 USDT |
0.2800 USDT |
0.2401 USDT |
| 2025-07-07 |
0.2343 USDT |
34,822.7278 GTC |
0.2291 USDT |
0.2291 USDT |
0.2625 USDT |
0.2365 USDT |
| 2025-07-06 |
0.2252 USDT |
14,876.7928 GTC |
0.2255 USDT |
0.2223 USDT |
0.2304 USDT |
0.2297 USDT |
| 2025-07-05 |
0.2312 USDT |
113,776.1177 GTC |
0.2241 USDT |
0.2230 USDT |
0.2439 USDT |
0.2246 USDT |
| 2025-07-04 |
0.2299 USDT |
14,651.2327 GTC |
0.2386 USDT |
0.2254 USDT |
0.2386 USDT |
0.2254 USDT |
| 2025-07-03 |
0.2424 USDT |
24,387.2633 GTC |
0.2442 USDT |
0.2373 USDT |
0.2476 USDT |
0.2411 USDT |
| 2025-07-02 |
0.2338 USDT |
32,413.7258 GTC |
0.2202 USDT |
0.2200 USDT |
0.2473 USDT |
0.2450 USDT |
| 2025-07-01 |
0.2271 USDT |
59,571.3278 GTC |
0.2332 USDT |
0.2089 USDT |
0.2332 USDT |
0.2236 USDT |
| 2025-06-30 |
0.2311 USDT |
35,177.9371 GTC |
0.2380 USDT |
0.2263 USDT |
0.2381 USDT |
0.2331 USDT |
| 2025-06-29 |
0.2307 USDT |
18,236.0497 GTC |
0.2288 USDT |
0.2243 USDT |
0.2332 USDT |
0.2293 USDT |
| 2025-06-28 |
0.2238 USDT |
19,407.8487 GTC |
0.2259 USDT |
0.2105 USDT |
0.2320 USDT |
0.2267 USDT |
| 2025-06-27 |
0.2232 USDT |
40,662.7259 GTC |
0.2216 USDT |
0.2192 USDT |
0.2307 USDT |
0.2252 USDT |
| 2025-06-26 |
0.2271 USDT |
56,113.6601 GTC |
0.2271 USDT |
0.2186 USDT |
0.2358 USDT |
0.2201 USDT |
| 2025-06-25 |
0.2280 USDT |
43,993.4089 GTC |
0.2304 USDT |
0.2241 USDT |
0.2329 USDT |
0.2255 USDT |
| 2025-06-24 |
0.2260 USDT |
37,776.3442 GTC |
0.2262 USDT |
0.2228 USDT |
0.2304 USDT |
0.2293 USDT |
| 2025-06-23 |
0.2088 USDT |
43,550.3913 GTC |
0.2039 USDT |
0.2022 USDT |
0.2132 USDT |
0.2115 USDT |
| 2025-06-22 |
0.2136 USDT |
25,955.3954 GTC |
0.2155 USDT |
0.2095 USDT |
0.2198 USDT |
0.2127 USDT |
| 2025-06-21 |
0.2231 USDT |
43,007.8745 GTC |
0.2247 USDT |
0.2180 USDT |
0.2452 USDT |
0.2187 USDT |
| 2025-06-20 |
0.2332 USDT |
23,002.9660 GTC |
0.2292 USDT |
0.2267 USDT |
0.2366 USDT |
0.2360 USDT |
| 2025-06-19 |
0.2316 USDT |
35,829.2123 GTC |
0.2375 USDT |
0.2248 USDT |
0.2397 USDT |
0.2271 USDT |
| 2025-06-18 |
0.2344 USDT |
4,114.3820 GTC |
0.2339 USDT |
0.2304 USDT |
0.2377 USDT |
0.2311 USDT |
| 2025-06-17 |
0.2440 USDT |
13,410.6995 GTC |
0.2420 USDT |
0.2366 USDT |
0.2463 USDT |
0.2392 USDT |
| 2025-06-16 |
0.2521 USDT |
38,050.7313 GTC |
0.2446 USDT |
0.2424 USDT |
0.2565 USDT |
0.2542 USDT |
| 2025-06-15 |
0.2433 USDT |
8,761.3392 GTC |
0.2432 USDT |
0.2400 USDT |
0.2460 USDT |
0.2452 USDT |
| 2025-06-14 |
0.2447 USDT |
22,876.8588 GTC |
0.2465 USDT |
0.2410 USDT |
0.2475 USDT |
0.2428 USDT |
| 2025-06-13 |
0.2393 USDT |
75,883.0904 GTC |
0.2475 USDT |
0.2291 USDT |
0.2475 USDT |
0.2412 USDT |
| 2025-06-12 |
0.2612 USDT |
32,552.3452 GTC |
0.2683 USDT |
0.2512 USDT |
0.2692 USDT |
0.2512 USDT |
| 2025-06-11 |
0.2776 USDT |
89,426.7358 GTC |
0.2876 USDT |
0.2532 USDT |
0.2876 USDT |
0.2804 USDT |
| 2025-06-10 |
0.2772 USDT |
5,418.9530 GTC |
0.2789 USDT |
0.2738 USDT |
0.2817 USDT |
0.2760 USDT |
| 2025-06-09 |
0.2652 USDT |
18,954.8916 GTC |
0.2603 USDT |
0.2565 USDT |
0.2762 USDT |
0.2750 USDT |
| 2025-06-08 |
0.2635 USDT |
20,543.5739 GTC |
0.2623 USDT |
0.2591 USDT |
0.2664 USDT |
0.2632 USDT |
| 2025-06-07 |
0.2633 USDT |
18,431.9140 GTC |
0.2549 USDT |
0.2549 USDT |
0.2708 USDT |
0.2612 USDT |
| 2025-06-06 |
0.2552 USDT |
26,425.1709 GTC |
0.2475 USDT |
0.2462 USDT |
0.2823 USDT |
0.2627 USDT |
| 2025-06-05 |
0.2615 USDT |
15,002.8508 GTC |
0.2608 USDT |
0.2449 USDT |
0.2702 USDT |
0.2482 USDT |
| 2025-06-04 |
0.2706 USDT |
18,216.5885 GTC |
0.2749 USDT |
0.2652 USDT |
0.2794 USDT |
0.2702 USDT |
| 2025-06-03 |
0.2759 USDT |
14,776.3460 GTC |
0.2691 USDT |
0.2681 USDT |
0.3013 USDT |
0.2753 USDT |
| 2025-06-02 |
0.2620 USDT |
18,672.1795 GTC |
0.2621 USDT |
0.2536 USDT |
0.2695 USDT |
0.2682 USDT |
| 2025-06-01 |
0.2551 USDT |
42,151.6932 GTC |
0.2526 USDT |
0.2482 USDT |
0.2591 USDT |
0.2573 USDT |
| 2025-05-31 |
0.2450 USDT |
55,082.9946 GTC |
0.2481 USDT |
0.2351 USDT |
0.2536 USDT |
0.2536 USDT |
| 2025-05-30 |
0.2637 USDT |
109,022.9461 GTC |
0.2787 USDT |
0.2544 USDT |
0.2797 USDT |
0.2577 USDT |
| 2025-05-29 |
0.2943 USDT |
39,092.0544 GTC |
0.2897 USDT |
0.2849 USDT |
0.3015 USDT |
0.2864 USDT |
| 2025-05-28 |
0.2907 USDT |
31,718.3788 GTC |
0.2928 USDT |
0.2806 USDT |
0.2977 USDT |
0.2807 USDT |
| 2025-05-27 |
0.2942 USDT |
33,116.3170 GTC |
0.2906 USDT |
0.2805 USDT |
0.3013 USDT |
0.2946 USDT |
| 2025-05-26 |
0.2928 USDT |
44,737.6819 GTC |
0.2953 USDT |
0.2892 USDT |
0.3008 USDT |
0.2914 USDT |
| 2025-05-25 |
0.2857 USDT |
26,024.4698 GTC |
0.2971 USDT |
0.2776 USDT |
0.3197 USDT |
0.2828 USDT |
| 2025-05-24 |
0.2968 USDT |
24,687.1003 GTC |
0.2965 USDT |
0.2923 USDT |
0.3013 USDT |
0.2974 USDT |
| 2025-05-23 |
0.3181 USDT |
29,595.7379 GTC |
0.3267 USDT |
0.3033 USDT |
0.3299 USDT |
0.3152 USDT |
| 2025-05-22 |
0.3178 USDT |
14,921.2206 GTC |
0.3082 USDT |
0.3082 USDT |
0.3269 USDT |
0.3250 USDT |
| 2025-05-21 |
0.3012 USDT |
29,188.7773 GTC |
0.3005 USDT |
0.2929 USDT |
0.3101 USDT |
0.3037 USDT |