Identifier on Huobi: gtaiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.5646 USDT |
4,263,344.4235 |
0.5795 USDT |
0.5379 USDT |
0.5451 USDT |
0.5582 USDT |
| 2024-11-21 |
0.5389 USDT |
1,794,653.6741 |
0.5394 USDT |
0.5270 USDT |
0.5334 USDT |
0.5370 USDT |
| 2024-11-20 |
0.5677 USDT |
3,335,012.1792 |
0.5815 USDT |
0.5531 USDT |
0.5562 USDT |
0.5551 USDT |
| 2024-11-19 |
0.5931 USDT |
4,168,090.3684 |
0.5975 USDT |
0.5761 USDT |
0.5808 USDT |
0.5794 USDT |
| 2024-11-18 |
0.6031 USDT |
3,407,462.8567 |
0.5912 USDT |
0.5899 USDT |
0.5995 USDT |
0.6064 USDT |
| 2024-11-17 |
0.5912 USDT |
1,987,761.3598 |
0.6266 USDT |
0.5835 USDT |
0.5892 USDT |
0.5909 USDT |
| 2024-11-16 |
0.5899 USDT |
2,317,049.2699 |
0.5936 USDT |
0.5751 USDT |
0.5832 USDT |
0.5828 USDT |
| 2024-11-15 |
0.5840 USDT |
4,406,691.7728 |
0.5798 USDT |
0.5683 USDT |
0.5764 USDT |
0.5805 USDT |
| 2024-11-14 |
0.6096 USDT |
5,133,919.4609 |
0.6267 USDT |
0.5908 USDT |
0.5962 USDT |
0.5948 USDT |
| 2024-11-13 |
0.6215 USDT |
2,355,479.1031 |
0.6506 USDT |
0.5983 USDT |
0.6048 USDT |
0.6034 USDT |
| 2024-11-12 |
0.7137 USDT |
3,643,529.7912 |
0.7525 USDT |
0.6733 USDT |
0.6831 USDT |
0.6748 USDT |
| 2024-11-11 |
0.7504 USDT |
3,515,924.0710 |
0.7254 USDT |
0.7182 USDT |
0.7288 USDT |
0.7558 USDT |
| 2024-11-10 |
0.7060 USDT |
2,603,144.8389 |
0.7007 USDT |
0.6864 USDT |
0.6932 USDT |
0.7234 USDT |
| 2024-11-09 |
0.6924 USDT |
2,790,084.2249 |
0.6791 USDT |
0.6628 USDT |
0.6739 USDT |
0.6883 USDT |
| 2024-11-08 |
0.7106 USDT |
2,144,694.7171 |
0.7409 USDT |
0.6923 USDT |
0.7004 USDT |
0.7119 USDT |
| 2024-11-07 |
0.6731 USDT |
1,619,934.8001 |
0.6638 USDT |
0.6610 USDT |
0.6650 USDT |
0.6651 USDT |
| 2024-11-06 |
0.6155 USDT |
3,392,902.3735 |
0.5498 USDT |
0.5492 USDT |
0.5552 USDT |
0.6499 USDT |
| 2024-11-05 |
0.5180 USDT |
2,647,133.4829 |
0.5131 USDT |
0.5067 USDT |
0.5154 USDT |
0.5377 USDT |
| 2024-11-04 |
0.5276 USDT |
2,477,437.1534 |
0.5326 USDT |
0.5083 USDT |
0.5204 USDT |
0.5354 USDT |
| 2024-11-03 |
0.5500 USDT |
2,810,979.0739 |
0.5690 USDT |
0.5171 USDT |
0.5381 USDT |
0.5425 USDT |
| 2024-11-02 |
0.5964 USDT |
2,261,458.9740 |
0.6002 USDT |
0.5715 USDT |
0.5730 USDT |
0.5730 USDT |
| 2024-11-01 |
0.6134 USDT |
2,739,528.4409 |
0.6241 USDT |
0.5669 USDT |
0.6104 USDT |
0.6073 USDT |
| 2024-10-31 |
0.6542 USDT |
1,901,061.2853 |
0.6556 USDT |
0.6319 USDT |
0.6465 USDT |
0.6481 USDT |
| 2024-10-30 |
0.6427 USDT |
1,819,966.9737 |
0.6545 USDT |
0.6234 USDT |
0.6391 USDT |
0.6577 USDT |
| 2024-10-29 |
0.6281 USDT |
2,516,652.5113 |
0.5974 USDT |
0.5911 USDT |
0.5968 USDT |
0.6838 USDT |
| 2024-10-28 |
0.5978 USDT |
2,601,101.2762 |
0.6256 USDT |
0.5498 USDT |
0.5648 USDT |
0.5749 USDT |
| 2024-10-27 |
0.5996 USDT |
2,395,458.3601 |
0.6002 USDT |
0.5864 USDT |
0.5889 USDT |
0.6233 USDT |
| 2024-10-26 |
0.5947 USDT |
3,597,000.8308 |
0.6170 USDT |
0.5778 USDT |
0.5843 USDT |
0.5875 USDT |
| 2024-10-25 |
0.6308 USDT |
2,210,281.4693 |
0.6528 USDT |
0.6179 USDT |
0.6214 USDT |
0.6369 USDT |
| 2024-10-24 |
0.6879 USDT |
2,939,844.5928 |
0.6856 USDT |
0.6581 USDT |
0.6699 USDT |
0.6693 USDT |
| 2024-10-23 |
0.7120 USDT |
1,904,632.9448 |
0.7111 USDT |
0.6928 USDT |
0.6971 USDT |
0.6952 USDT |
| 2024-10-22 |
0.7191 USDT |
2,437,559.9372 |
0.7524 USDT |
0.6915 USDT |
0.6989 USDT |
0.7081 USDT |
| 2024-10-21 |
0.8042 USDT |
1,466,793.3465 |
0.8068 USDT |
0.7864 USDT |
0.7978 USDT |
0.7990 USDT |
| 2024-10-20 |
0.7997 USDT |
947,751.9838 |
0.7975 USDT |
0.7798 USDT |
0.7858 USDT |
0.8072 USDT |
| 2024-10-19 |
0.8018 USDT |
1,571,763.6345 |
0.8052 USDT |
0.7765 USDT |
0.7900 USDT |
0.7834 USDT |
| 2024-10-18 |
0.8228 USDT |
1,333,111.8012 |
0.7876 USDT |
0.7841 USDT |
0.7884 USDT |
0.8115 USDT |
| 2024-10-17 |
0.7821 USDT |
1,521,082.5920 |
0.7846 USDT |
0.7669 USDT |
0.7795 USDT |
0.7792 USDT |
| 2024-10-16 |
0.7962 USDT |
2,420,107.6771 |
0.7786 USDT |
0.7693 USDT |
0.7789 USDT |
0.7904 USDT |
| 2024-10-15 |
0.7894 USDT |
2,774,012.2723 |
0.8014 USDT |
0.7522 USDT |
0.7700 USDT |
0.7666 USDT |
| 2024-10-14 |
0.7537 USDT |
334,680.5694 |
0.7560 USDT |
0.7400 USDT |
0.7490 USDT |
0.7749 USDT |
| 2024-10-13 |
0.7848 USDT |
659,510.2443 |
0.7983 USDT |
0.7698 USDT |
0.7798 USDT |
0.7765 USDT |
| 2024-10-12 |
0.8144 USDT |
1,713,802.0843 |
0.8102 USDT |
0.7892 USDT |
0.8047 USDT |
0.7992 USDT |
| 2024-10-11 |
0.7625 USDT |
945,657.4244 |
0.7526 USDT |
0.7468 USDT |
0.7586 USDT |
0.8014 USDT |
| 2024-10-10 |
0.7496 USDT |
2,028,782.8603 |
0.7485 USDT |
0.7189 USDT |
0.7375 USDT |
0.7686 USDT |
| 2024-10-09 |
0.7662 USDT |
2,209,328.2609 |
0.7454 USDT |
0.7218 USDT |
0.7409 USDT |
0.7441 USDT |
| 2024-10-08 |
0.7501 USDT |
2,108,371.3371 |
0.7525 USDT |
0.7201 USDT |
0.7324 USDT |
0.7244 USDT |
| 2024-10-07 |
0.8320 USDT |
1,901,024.9550 |
0.8172 USDT |
0.7942 USDT |
0.8136 USDT |
0.7998 USDT |
| 2024-10-06 |
0.8730 USDT |
565,672.5807 |
0.8568 USDT |
0.8544 USDT |
0.8702 USDT |
0.8758 USDT |
| 2024-10-05 |
0.8415 USDT |
1,452,543.5395 |
0.8382 USDT |
0.7886 USDT |
0.8059 USDT |
0.8576 USDT |
| 2024-10-04 |
0.7322 USDT |
1,199,949.1426 |
0.7168 USDT |
0.7025 USDT |
0.7201 USDT |
0.7899 USDT |