Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-20 |
0.2989 USDT |
18,655.0899 GTC |
0.2992 USDT |
0.2931 USDT |
0.3054 USDT |
0.2939 USDT |
| 2025-05-19 |
0.2973 USDT |
16,942.1827 GTC |
0.3116 USDT |
0.2886 USDT |
0.3116 USDT |
0.2971 USDT |
| 2025-05-18 |
0.3092 USDT |
19,035.1704 GTC |
0.2986 USDT |
0.2986 USDT |
0.3188 USDT |
0.3175 USDT |
| 2025-05-17 |
0.2993 USDT |
32,691.0832 GTC |
0.3033 USDT |
0.2949 USDT |
0.3034 USDT |
0.2997 USDT |
| 2025-05-16 |
0.3151 USDT |
15,839.3653 GTC |
0.3178 USDT |
0.3062 USDT |
0.3248 USDT |
0.3063 USDT |
| 2025-05-15 |
0.3268 USDT |
33,683.4411 GTC |
0.3418 USDT |
0.3145 USDT |
0.3448 USDT |
0.3214 USDT |
| 2025-05-14 |
0.3504 USDT |
91,540.6999 GTC |
0.3638 USDT |
0.3159 USDT |
0.3706 USDT |
0.3421 USDT |
| 2025-05-13 |
0.3456 USDT |
37,536.3790 GTC |
0.3464 USDT |
0.3302 USDT |
0.3673 USDT |
0.3654 USDT |
| 2025-05-12 |
0.3517 USDT |
39,166.6299 GTC |
0.3396 USDT |
0.3328 USDT |
0.3666 USDT |
0.3509 USDT |
| 2025-05-11 |
0.3466 USDT |
24,202.2085 GTC |
0.3491 USDT |
0.3337 USDT |
0.3576 USDT |
0.3367 USDT |
| 2025-05-10 |
0.3321 USDT |
63,267.2401 GTC |
0.3278 USDT |
0.3236 USDT |
0.3397 USDT |
0.3344 USDT |
| 2025-05-09 |
0.3194 USDT |
48,246.4791 GTC |
0.3020 USDT |
0.3019 USDT |
0.3278 USDT |
0.3262 USDT |
| 2025-05-08 |
0.2920 USDT |
34,951.7979 GTC |
0.2684 USDT |
0.2680 USDT |
0.3035 USDT |
0.3012 USDT |
| 2025-05-07 |
0.2736 USDT |
67,386.4863 GTC |
0.2755 USDT |
0.2640 USDT |
0.2833 USDT |
0.2689 USDT |
| 2025-05-06 |
0.2738 USDT |
12,887.8283 GTC |
0.2795 USDT |
0.2635 USDT |
0.2837 USDT |
0.2652 USDT |
| 2025-05-05 |
0.2822 USDT |
35,682.0786 GTC |
0.2774 USDT |
0.2759 USDT |
0.2926 USDT |
0.2770 USDT |
| 2025-05-04 |
0.2781 USDT |
42,487.6457 GTC |
0.2840 USDT |
0.2720 USDT |
0.2841 USDT |
0.2775 USDT |
| 2025-05-03 |
0.2959 USDT |
30,804.7234 GTC |
0.3116 USDT |
0.2900 USDT |
0.3116 USDT |
0.2920 USDT |
| 2025-05-02 |
0.3171 USDT |
17,761.7949 GTC |
0.3235 USDT |
0.3126 USDT |
0.3275 USDT |
0.3155 USDT |
| 2025-05-01 |
0.3248 USDT |
18,045.3134 GTC |
0.3174 USDT |
0.3170 USDT |
0.3314 USDT |
0.3225 USDT |
| 2025-04-30 |
0.3136 USDT |
27,056.1578 GTC |
0.3111 USDT |
0.3052 USDT |
0.3220 USDT |
0.3155 USDT |
| 2025-04-29 |
0.3189 USDT |
35,729.4275 GTC |
0.3171 USDT |
0.3089 USDT |
0.3240 USDT |
0.3194 USDT |
| 2025-04-28 |
0.3153 USDT |
95,691.7897 GTC |
0.3147 USDT |
0.2992 USDT |
0.3414 USDT |
0.3161 USDT |
| 2025-04-27 |
0.3288 USDT |
114,240.4406 GTC |
0.3288 USDT |
0.3149 USDT |
0.3588 USDT |
0.3228 USDT |
| 2025-04-26 |
0.3296 USDT |
77,329.8606 GTC |
0.3343 USDT |
0.3200 USDT |
0.3411 USDT |
0.3288 USDT |
| 2025-04-25 |
0.3371 USDT |
152,707.4205 GTC |
0.3232 USDT |
0.3186 USDT |
0.3480 USDT |
0.3330 USDT |
| 2025-04-24 |
0.3180 USDT |
160,222.3315 GTC |
0.3114 USDT |
0.3032 USDT |
0.3285 USDT |
0.3184 USDT |
| 2025-04-23 |
0.3170 USDT |
160,107.3415 GTC |
0.3121 USDT |
0.3054 USDT |
0.3274 USDT |
0.3098 USDT |
| 2025-04-22 |
0.3035 USDT |
115,353.0746 GTC |
0.3009 USDT |
0.2902 USDT |
0.3124 USDT |
0.3110 USDT |
| 2025-04-21 |
0.3236 USDT |
391,593.2150 GTC |
0.3352 USDT |
0.3056 USDT |
0.3600 USDT |
0.3119 USDT |
| 2025-04-20 |
0.2910 USDT |
165,300.3722 GTC |
0.2736 USDT |
0.2702 USDT |
0.3204 USDT |
0.3172 USDT |
| 2025-04-19 |
0.2682 USDT |
55,233.6454 GTC |
0.2470 USDT |
0.2470 USDT |
0.2786 USDT |
0.2772 USDT |
| 2025-04-18 |
0.2459 USDT |
39,259.7723 GTC |
0.2349 USDT |
0.2339 USDT |
0.2500 USDT |
0.2491 USDT |
| 2025-04-17 |
0.2341 USDT |
26,626.5394 GTC |
0.2341 USDT |
0.2309 USDT |
0.2392 USDT |
0.2331 USDT |
| 2025-04-16 |
0.2370 USDT |
23,694.8513 GTC |
0.2345 USDT |
0.2340 USDT |
0.2392 USDT |
0.2391 USDT |
| 2025-04-15 |
0.3054 USDT |
179,874.6762 GTC |
0.2431 USDT |
0.2218 USDT |
0.9600 USDT |
0.2361 USDT |