Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-09 |
0.4347 USDT |
6,937.8537 GTC |
0.4321 USDT |
0.4260 USDT |
0.4469 USDT |
0.4266 USDT |
| 2025-02-08 |
0.4147 USDT |
25,155.0679 GTC |
0.4025 USDT |
0.3996 USDT |
0.4280 USDT |
0.4266 USDT |
| 2025-02-07 |
0.4108 USDT |
11,386.1222 GTC |
0.4038 USDT |
0.3897 USDT |
0.4257 USDT |
0.3897 USDT |
| 2025-02-06 |
0.4166 USDT |
18,273.0249 GTC |
0.4291 USDT |
0.3980 USDT |
0.4370 USDT |
0.4011 USDT |
| 2025-02-05 |
0.4320 USDT |
23,122.4106 GTC |
0.4260 USDT |
0.4219 USDT |
0.4426 USDT |
0.4248 USDT |
| 2025-02-04 |
0.4292 USDT |
42,167.6084 GTC |
0.4528 USDT |
0.4091 USDT |
0.4528 USDT |
0.4240 USDT |
| 2025-02-03 |
0.3901 USDT |
106,040.4315 GTC |
0.4348 USDT |
0.3224 USDT |
0.4556 USDT |
0.4556 USDT |
| 2025-02-02 |
0.4886 USDT |
50,762.6676 GTC |
0.5266 USDT |
0.4417 USDT |
0.5266 USDT |
0.4534 USDT |
| 2025-02-01 |
0.5505 USDT |
14,205.9741 GTC |
0.5749 USDT |
0.5200 USDT |
0.5827 USDT |
0.5219 USDT |
| 2025-01-31 |
0.5821 USDT |
4,168.0641 GTC |
0.5821 USDT |
0.5673 USDT |
0.5991 USDT |
0.5970 USDT |
| 2025-01-30 |
0.5751 USDT |
9,165.0274 GTC |
0.5492 USDT |
0.5480 USDT |
0.5890 USDT |
0.5844 USDT |
| 2025-01-29 |
0.5402 USDT |
17,734.1276 GTC |
0.5269 USDT |
0.5232 USDT |
0.5596 USDT |
0.5572 USDT |
| 2025-01-28 |
0.5614 USDT |
7,760.4099 GTC |
0.5617 USDT |
0.5505 USDT |
0.5675 USDT |
0.5545 USDT |
| 2025-01-27 |
0.5470 USDT |
83,011.6362 GTC |
0.5793 USDT |
0.5087 USDT |
0.6199 USDT |
0.5384 USDT |
| 2025-01-26 |
0.6051 USDT |
15,534.6827 GTC |
0.5897 USDT |
0.5897 USDT |
0.6127 USDT |
0.6121 USDT |
| 2025-01-25 |
0.5889 USDT |
10,728.6947 GTC |
0.5780 USDT |
0.5712 USDT |
0.5997 USDT |
0.5971 USDT |
| 2025-01-24 |
0.5958 USDT |
13,319.1115 GTC |
0.5974 USDT |
0.5764 USDT |
0.6119 USDT |
0.5853 USDT |
| 2025-01-23 |
0.5870 USDT |
11,675.7942 GTC |
0.5983 USDT |
0.5738 USDT |
0.6019 USDT |
0.5810 USDT |
| 2025-01-22 |
0.6047 USDT |
4,619.4596 GTC |
0.6084 USDT |
0.5980 USDT |
0.6122 USDT |
0.6068 USDT |
| 2025-01-21 |
0.5802 USDT |
14,974.1660 GTC |
0.5810 USDT |
0.5560 USDT |
0.6221 USDT |
0.6092 USDT |
| 2025-01-20 |
0.5884 USDT |
32,182.7497 GTC |
0.5892 USDT |
0.5585 USDT |
0.6263 USDT |
0.5897 USDT |
| 2025-01-19 |
0.6371 USDT |
133,603.2787 GTC |
0.6680 USDT |
0.5902 USDT |
0.7100 USDT |
0.6483 USDT |
| 2025-01-18 |
0.6980 USDT |
17,765.8908 GTC |
0.7285 USDT |
0.6585 USDT |
0.7346 USDT |
0.6585 USDT |
| 2025-01-17 |
0.7130 USDT |
8,491.4950 GTC |
0.6820 USDT |
0.6820 USDT |
0.7243 USDT |
0.7157 USDT |
| 2025-01-16 |
0.6913 USDT |
34,294.1429 GTC |
0.7030 USDT |
0.6639 USDT |
0.7041 USDT |
0.6723 USDT |
| 2025-01-15 |
0.6731 USDT |
8,406.3925 GTC |
0.6813 USDT |
0.6532 USDT |
0.6892 USDT |
0.6826 USDT |
| 2025-01-14 |
0.6593 USDT |
11,152.7324 GTC |
0.6474 USDT |
0.6463 USDT |
0.6748 USDT |
0.6652 USDT |
| 2025-01-13 |
0.6294 USDT |
15,687.5135 GTC |
0.6813 USDT |
0.6050 USDT |
0.6960 USDT |
0.6267 USDT |
| 2025-01-12 |
0.6896 USDT |
4,105.1500 GTC |
0.6899 USDT |
0.6809 USDT |
0.6973 USDT |
0.6883 USDT |
| 2025-01-11 |
0.6943 USDT |
19,191.9657 GTC |
0.7041 USDT |
0.6794 USDT |
0.7041 USDT |
0.6989 USDT |
| 2025-01-10 |
0.6939 USDT |
6,775.3663 GTC |
0.6840 USDT |
0.6740 USDT |
0.7073 USDT |
0.6997 USDT |
| 2025-01-09 |
0.6892 USDT |
9,416.5057 GTC |
0.7098 USDT |
0.6697 USDT |
0.7145 USDT |
0.6923 USDT |
| 2025-01-08 |
0.7018 USDT |
26,470.8422 GTC |
0.7374 USDT |
0.6716 USDT |
0.7384 USDT |
0.7066 USDT |
| 2025-01-07 |
0.7847 USDT |
17,050.1485 GTC |
0.8325 USDT |
0.7575 USDT |
0.8325 USDT |
0.7618 USDT |
| 2025-01-06 |
0.8197 USDT |
14,339.9605 GTC |
0.8245 USDT |
0.8082 USDT |
0.8326 USDT |
0.8275 USDT |
| 2025-01-05 |
0.8143 USDT |
14,649.5117 GTC |
0.8151 USDT |
0.8048 USDT |
0.8293 USDT |
0.8293 USDT |