Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
0.3079 USDT |
24,693.0343 GTC |
0.3101 USDT |
0.2956 USDT |
0.3146 USDT |
0.3064 USDT |
| 2025-03-30 |
0.3143 USDT |
21,283.0530 GTC |
0.3055 USDT |
0.3032 USDT |
0.3210 USDT |
0.3078 USDT |
| 2025-03-29 |
0.3121 USDT |
4,352.3480 GTC |
0.3227 USDT |
0.3023 USDT |
0.3240 USDT |
0.3065 USDT |
| 2025-03-28 |
0.3280 USDT |
53,781.1779 GTC |
0.3561 USDT |
0.3167 USDT |
0.3596 USDT |
0.3167 USDT |
| 2025-03-27 |
0.3619 USDT |
10,879.9519 GTC |
0.3603 USDT |
0.3550 USDT |
0.3687 USDT |
0.3585 USDT |
| 2025-03-26 |
0.3706 USDT |
11,905.7794 GTC |
0.3754 USDT |
0.3571 USDT |
0.3783 USDT |
0.3605 USDT |
| 2025-03-25 |
0.3748 USDT |
9,961.1089 GTC |
0.3779 USDT |
0.3644 USDT |
0.3808 USDT |
0.3733 USDT |
| 2025-03-24 |
0.3744 USDT |
11,869.2200 GTC |
0.3701 USDT |
0.3516 USDT |
0.3831 USDT |
0.3799 USDT |
| 2025-03-23 |
0.3726 USDT |
13,490.6590 GTC |
0.3688 USDT |
0.3672 USDT |
0.3785 USDT |
0.3674 USDT |
| 2025-03-22 |
0.3713 USDT |
27,079.4182 GTC |
0.3563 USDT |
0.3563 USDT |
0.3805 USDT |
0.3786 USDT |
| 2025-03-21 |
0.3559 USDT |
19,827.6971 GTC |
0.3705 USDT |
0.3488 USDT |
0.3741 USDT |
0.3552 USDT |
| 2025-03-20 |
0.3787 USDT |
8,529.0291 GTC |
0.3829 USDT |
0.3705 USDT |
0.3829 USDT |
0.3705 USDT |
| 2025-03-19 |
0.3761 USDT |
43,670.1824 GTC |
0.3640 USDT |
0.3640 USDT |
0.3890 USDT |
0.3825 USDT |
| 2025-03-18 |
0.3674 USDT |
34,608.2241 GTC |
0.3767 USDT |
0.3512 USDT |
0.3810 USDT |
0.3558 USDT |
| 2025-03-17 |
0.3574 USDT |
27,561.7756 GTC |
0.3459 USDT |
0.3449 USDT |
0.3666 USDT |
0.3620 USDT |
| 2025-03-16 |
0.3554 USDT |
14,659.9010 GTC |
0.3653 USDT |
0.3406 USDT |
0.3656 USDT |
0.3505 USDT |
| 2025-03-15 |
0.3516 USDT |
21,209.8202 GTC |
0.3493 USDT |
0.3465 USDT |
0.3655 USDT |
0.3654 USDT |
| 2025-03-14 |
0.3389 USDT |
8,931.3081 GTC |
0.3355 USDT |
0.3349 USDT |
0.3469 USDT |
0.3455 USDT |
| 2025-03-13 |
0.3394 USDT |
45,582.4674 GTC |
0.3401 USDT |
0.3276 USDT |
0.3440 USDT |
0.3293 USDT |
| 2025-03-12 |
0.3303 USDT |
35,447.3996 GTC |
0.3290 USDT |
0.3180 USDT |
0.3426 USDT |
0.3351 USDT |
| 2025-03-11 |
0.3132 USDT |
86,612.8622 GTC |
0.3134 USDT |
0.2898 USDT |
0.3378 USDT |
0.3355 USDT |
| 2025-03-10 |
0.3259 USDT |
51,535.6679 GTC |
0.3339 USDT |
0.3034 USDT |
0.3505 USDT |
0.3034 USDT |
| 2025-03-09 |
0.3587 USDT |
21,474.6888 GTC |
0.3730 USDT |
0.3285 USDT |
0.3767 USDT |
0.3335 USDT |
| 2025-03-08 |
0.3739 USDT |
5,826.7965 GTC |
0.3765 USDT |
0.3699 USDT |
0.3825 USDT |
0.3699 USDT |
| 2025-03-07 |
0.3862 USDT |
22,456.0714 GTC |
0.3916 USDT |
0.3665 USDT |
0.3985 USDT |
0.3859 USDT |
| 2025-03-06 |
0.4008 USDT |
23,785.8493 GTC |
0.4035 USDT |
0.3818 USDT |
0.4114 USDT |
0.3918 USDT |
| 2025-03-05 |
0.3860 USDT |
28,957.2739 GTC |
0.3831 USDT |
0.3759 USDT |
0.3981 USDT |
0.3847 USDT |
| 2025-03-04 |
0.3738 USDT |
68,117.6508 GTC |
0.3940 USDT |
0.3528 USDT |
0.3963 USDT |
0.3742 USDT |
| 2025-03-03 |
0.4264 USDT |
56,633.1058 GTC |
0.4818 USDT |
0.3873 USDT |
0.4832 USDT |
0.3952 USDT |
| 2025-03-02 |
0.4640 USDT |
60,548.9300 GTC |
0.4293 USDT |
0.4278 USDT |
0.4835 USDT |
0.4802 USDT |
| 2025-03-01 |
0.4307 USDT |
4,829.1797 GTC |
0.4382 USDT |
0.4227 USDT |
0.4452 USDT |
0.4276 USDT |
| 2025-02-28 |
0.4184 USDT |
20,910.6526 GTC |
0.4402 USDT |
0.3975 USDT |
0.4427 USDT |
0.4392 USDT |
| 2025-02-27 |
0.4393 USDT |
10,993.8481 GTC |
0.4261 USDT |
0.4261 USDT |
0.4465 USDT |
0.4416 USDT |
| 2025-02-26 |
0.4237 USDT |
25,523.9845 GTC |
0.4261 USDT |
0.4137 USDT |
0.4336 USDT |
0.4180 USDT |
| 2025-02-25 |
0.4137 USDT |
453,490.4000 GTC |
0.4149 USDT |
0.3821 USDT |
0.4277 USDT |
0.4258 USDT |
| 2025-02-24 |
0.4456 USDT |
9,341.2791 GTC |
0.4720 USDT |
0.4292 USDT |
0.4720 USDT |
0.4357 USDT |
| 2025-02-23 |
0.4770 USDT |
4,672.7750 GTC |
0.4824 USDT |
0.4673 USDT |
0.4869 USDT |
0.4674 USDT |
| 2025-02-22 |
0.4672 USDT |
5,621.1135 GTC |
0.4591 USDT |
0.4559 USDT |
0.4840 USDT |
0.4808 USDT |
| 2025-02-21 |
0.4930 USDT |
14,588.8623 GTC |
0.4850 USDT |
0.4720 USDT |
0.5029 USDT |
0.4733 USDT |
| 2025-02-20 |
0.4616 USDT |
24,948.4047 GTC |
0.4532 USDT |
0.4505 USDT |
0.4821 USDT |
0.4781 USDT |
| 2025-02-19 |
0.4357 USDT |
20,577.9622 GTC |
0.4222 USDT |
0.4222 USDT |
0.4515 USDT |
0.4512 USDT |
| 2025-02-18 |
0.4253 USDT |
41,665.1341 GTC |
0.4729 USDT |
0.4023 USDT |
0.4740 USDT |
0.4160 USDT |
| 2025-02-17 |
0.4695 USDT |
13,054.0816 GTC |
0.4741 USDT |
0.4618 USDT |
0.4946 USDT |
0.4722 USDT |
| 2025-02-16 |
0.4765 USDT |
6,971.7232 GTC |
0.4691 USDT |
0.4583 USDT |
0.4839 USDT |
0.4801 USDT |
| 2025-02-15 |
0.4749 USDT |
10,291.9391 GTC |
0.4775 USDT |
0.4621 USDT |
0.4825 USDT |
0.4621 USDT |
| 2025-02-14 |
0.4775 USDT |
6,287.8021 GTC |
0.4715 USDT |
0.4676 USDT |
0.4887 USDT |
0.4788 USDT |
| 2025-02-13 |
0.4691 USDT |
25,500.1570 GTC |
0.4852 USDT |
0.4572 USDT |
0.4882 USDT |
0.4592 USDT |
| 2025-02-12 |
0.4597 USDT |
28,017.6095 GTC |
0.4506 USDT |
0.4337 USDT |
0.4970 USDT |
0.4863 USDT |
| 2025-02-11 |
0.4626 USDT |
12,263.7465 GTC |
0.4512 USDT |
0.4432 USDT |
0.4793 USDT |
0.4525 USDT |
| 2025-02-10 |
0.4309 USDT |
9,287.1394 GTC |
0.4303 USDT |
0.4134 USDT |
0.4455 USDT |
0.4408 USDT |