Identifier on Kucoin: GTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.8195 USDT |
8,612.4047 GTC |
0.8259 USDT |
0.8064 USDT |
0.8352 USDT |
0.8182 USDT |
| 2025-01-03 |
0.7944 USDT |
3,599.3648 GTC |
0.7754 USDT |
0.7678 USDT |
0.8209 USDT |
0.8156 USDT |
| 2025-01-02 |
0.7785 USDT |
53,556.0320 GTC |
0.7738 USDT |
0.7719 USDT |
0.8101 USDT |
0.7835 USDT |
| 2025-01-01 |
0.7542 USDT |
25,695.4116 GTC |
0.7521 USDT |
0.7209 USDT |
0.7700 USDT |
0.7700 USDT |
| 2024-12-31 |
0.7538 USDT |
13,384.6633 GTC |
0.7595 USDT |
0.7359 USDT |
0.7748 USDT |
0.7493 USDT |
| 2024-12-30 |
0.7674 USDT |
15,470.8685 GTC |
0.7823 USDT |
0.7397 USDT |
0.8047 USDT |
0.7606 USDT |
| 2024-12-29 |
0.8050 USDT |
14,268.8307 GTC |
0.8106 USDT |
0.7868 USDT |
0.8259 USDT |
0.7868 USDT |
| 2024-12-28 |
0.7987 USDT |
48,233.7631 GTC |
0.7401 USDT |
0.7391 USDT |
0.8289 USDT |
0.8188 USDT |
| 2024-12-27 |
0.7421 USDT |
19,992.4066 GTC |
0.7329 USDT |
0.7237 USDT |
0.7658 USDT |
0.7300 USDT |
| 2024-12-26 |
0.7378 USDT |
47,318.3189 GTC |
0.7774 USDT |
0.7218 USDT |
0.7824 USDT |
0.7303 USDT |
| 2024-12-25 |
0.7824 USDT |
13,626.0996 GTC |
0.7816 USDT |
0.7676 USDT |
0.7972 USDT |
0.7766 USDT |
| 2024-12-24 |
0.7600 USDT |
12,969.6435 GTC |
0.7539 USDT |
0.7359 USDT |
0.7929 USDT |
0.7840 USDT |
| 2024-12-23 |
0.7162 USDT |
24,053.7789 GTC |
0.6980 USDT |
0.6806 USDT |
0.7341 USDT |
0.7063 USDT |
| 2024-12-22 |
0.7128 USDT |
62,236.3293 GTC |
0.7187 USDT |
0.6802 USDT |
0.7309 USDT |
0.7041 USDT |
| 2024-12-21 |
0.7586 USDT |
138,543.3667 GTC |
0.7303 USDT |
0.7097 USDT |
0.8561 USDT |
0.7126 USDT |
| 2024-12-20 |
0.6764 USDT |
123,762.8302 GTC |
0.7047 USDT |
0.6062 USDT |
0.7556 USDT |
0.7348 USDT |
| 2024-12-19 |
0.7289 USDT |
138,594.2487 GTC |
0.7624 USDT |
0.6772 USDT |
0.7871 USDT |
0.7157 USDT |
| 2024-12-18 |
0.8041 USDT |
161,285.0376 GTC |
0.8515 USDT |
0.7282 USDT |
0.8538 USDT |
0.7691 USDT |
| 2024-12-17 |
0.8881 USDT |
57,815.9964 GTC |
0.8577 USDT |
0.8434 USDT |
0.9376 USDT |
0.8798 USDT |
| 2024-12-16 |
0.8929 USDT |
224,062.7399 GTC |
0.9676 USDT |
0.8434 USDT |
0.9866 USDT |
0.8995 USDT |
| 2024-12-15 |
1.0561 USDT |
116,429.9615 GTC |
1.1419 USDT |
0.9892 USDT |
1.1877 USDT |
1.0097 USDT |
| 2024-12-14 |
1.1770 USDT |
11,534.4064 GTC |
1.1598 USDT |
1.1351 USDT |
1.2161 USDT |
1.1472 USDT |
| 2024-12-13 |
1.1579 USDT |
21,523.3549 GTC |
1.1640 USDT |
1.1240 USDT |
1.1914 USDT |
1.1727 USDT |
| 2024-12-12 |
1.1629 USDT |
17,582.7228 GTC |
1.1000 USDT |
1.0965 USDT |
1.1914 USDT |
1.1560 USDT |
| 2024-12-11 |
1.0256 USDT |
37,969.7786 GTC |
0.9971 USDT |
0.9492 USDT |
1.1216 USDT |
1.0902 USDT |
| 2024-12-10 |
0.9765 USDT |
63,766.5258 GTC |
1.0240 USDT |
0.8941 USDT |
1.0836 USDT |
0.9160 USDT |
| 2024-12-09 |
1.2226 USDT |
32,080.7132 GTC |
1.3290 USDT |
1.1579 USDT |
1.3304 USDT |
1.1620 USDT |
| 2024-12-08 |
1.2953 USDT |
22,681.2849 GTC |
1.3104 USDT |
1.2563 USDT |
1.3203 USDT |
1.3155 USDT |
| 2024-12-07 |
1.3372 USDT |
24,507.4416 GTC |
1.3371 USDT |
1.2986 USDT |
1.3835 USDT |
1.3173 USDT |
| 2024-12-06 |
1.3079 USDT |
19,204.3771 GTC |
1.2712 USDT |
1.2410 USDT |
1.3396 USDT |
1.3346 USDT |
| 2024-12-05 |
1.2793 USDT |
15,471.0852 GTC |
1.2712 USDT |
1.2058 USDT |
1.3365 USDT |
1.3045 USDT |
| 2024-12-04 |
1.3003 USDT |
51,335.5795 GTC |
1.2768 USDT |
1.2410 USDT |
1.3476 USDT |
1.2436 USDT |
| 2024-12-03 |
1.2282 USDT |
29,435.4868 GTC |
1.2056 USDT |
1.1468 USDT |
1.2699 USDT |
1.2020 USDT |
| 2024-12-02 |
1.2003 USDT |
76,183.9401 GTC |
1.2680 USDT |
1.1506 USDT |
1.2680 USDT |
1.1900 USDT |
| 2024-12-01 |
1.2157 USDT |
63,894.7688 GTC |
1.0860 USDT |
1.0654 USDT |
1.2999 USDT |
1.2716 USDT |
| 2024-11-30 |
1.0824 USDT |
41,918.9328 GTC |
1.0119 USDT |
1.0018 USDT |
1.1120 USDT |
1.0967 USDT |
| 2024-11-29 |
0.9748 USDT |
11,855.7655 GTC |
0.9604 USDT |
0.9370 USDT |
1.0056 USDT |
0.9977 USDT |
| 2024-11-28 |
0.9468 USDT |
51,404.1988 GTC |
0.9336 USDT |
0.9166 USDT |
0.9709 USDT |
0.9709 USDT |
| 2024-11-27 |
0.8905 USDT |
21,215.2600 GTC |
0.8684 USDT |
0.8538 USDT |
0.9142 USDT |
0.9112 USDT |
| 2024-11-26 |
0.8771 USDT |
38,850.2566 GTC |
0.8500 USDT |
0.8112 USDT |
0.9866 USDT |
0.8457 USDT |
| 2024-11-25 |
0.8762 USDT |
16,449.6091 GTC |
0.9038 USDT |
0.8325 USDT |
0.9049 USDT |
0.8568 USDT |
| 2024-11-24 |
0.8504 USDT |
52,159.5653 GTC |
0.8350 USDT |
0.8024 USDT |
0.8985 USDT |
0.8974 USDT |
| 2024-11-23 |
0.8248 USDT |
30,392.3084 GTC |
0.7766 USDT |
0.7743 USDT |
0.8488 USDT |
0.8300 USDT |
| 2024-11-22 |
0.7498 USDT |
23,093.2197 GTC |
0.7474 USDT |
0.7283 USDT |
0.7686 USDT |
0.7485 USDT |
| 2024-11-21 |
0.7137 USDT |
18,920.9691 GTC |
0.6843 USDT |
0.6576 USDT |
0.7475 USDT |
0.7382 USDT |
| 2024-11-20 |
0.7192 USDT |
5,144.1299 GTC |
0.7332 USDT |
0.7005 USDT |
0.7346 USDT |
0.7048 USDT |
| 2024-11-19 |
0.7420 USDT |
10,957.8402 GTC |
0.7618 USDT |
0.7183 USDT |
0.7791 USDT |
0.7260 USDT |
| 2024-11-18 |
0.7494 USDT |
21,250.5608 GTC |
0.7045 USDT |
0.7045 USDT |
0.7738 USDT |
0.7738 USDT |
| 2024-11-17 |
0.7325 USDT |
31,161.1407 GTC |
0.7452 USDT |
0.6971 USDT |
0.7503 USDT |
0.7053 USDT |
| 2024-11-16 |
0.7233 USDT |
28,729.1505 GTC |
0.6861 USDT |
0.6861 USDT |
0.7423 USDT |
0.7379 USDT |