Identifier on Huobi: gtaiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.4947 USDT |
349,776.8588 |
0.4885 USDT |
0.4860 USDT |
0.5006 USDT |
0.5005 USDT |
| 2025-01-25 |
0.5061 USDT |
2,365,538.9779 |
0.5012 USDT |
0.4890 USDT |
0.5025 USDT |
0.5012 USDT |
| 2025-01-24 |
0.5218 USDT |
5,469,289.6062 |
0.5253 USDT |
0.5066 USDT |
0.5145 USDT |
0.5161 USDT |
| 2025-01-23 |
0.5310 USDT |
1,161,269.1778 |
0.5441 USDT |
0.5125 USDT |
0.5184 USDT |
0.5169 USDT |
| 2025-01-22 |
0.5368 USDT |
4,221,566.5266 |
0.5162 USDT |
0.5012 USDT |
0.5111 USDT |
0.5568 USDT |
| 2025-01-21 |
0.4838 USDT |
6,093,446.5453 |
0.4788 USDT |
0.4643 USDT |
0.4714 USDT |
0.5213 USDT |
| 2025-01-20 |
0.5146 USDT |
3,478,716.8785 |
0.5343 USDT |
0.4943 USDT |
0.5106 USDT |
0.5092 USDT |
| 2025-01-19 |
0.5774 USDT |
5,130,245.8377 |
0.6005 USDT |
0.5183 USDT |
0.5411 USDT |
0.5202 USDT |
| 2025-01-18 |
0.6378 USDT |
1,721,924.4193 |
0.6451 USDT |
0.5993 USDT |
0.6127 USDT |
0.6036 USDT |
| 2025-01-17 |
0.6327 USDT |
2,317,476.6757 |
0.6346 USDT |
0.6189 USDT |
0.6279 USDT |
0.6518 USDT |
| 2025-01-16 |
0.6544 USDT |
1,860,143.3365 |
0.6554 USDT |
0.6435 USDT |
0.6504 USDT |
0.6503 USDT |
| 2025-01-15 |
0.6310 USDT |
2,095,821.8586 |
0.6145 USDT |
0.5930 USDT |
0.6127 USDT |
0.6402 USDT |
| 2025-01-14 |
0.6029 USDT |
1,077,203.0016 |
0.5986 USDT |
0.5884 USDT |
0.5967 USDT |
0.6089 USDT |
| 2025-01-13 |
0.6040 USDT |
2,597,897.7118 |
0.6327 USDT |
0.5752 USDT |
0.5811 USDT |
0.5984 USDT |
| 2025-01-12 |
0.6469 USDT |
1,143,508.9503 |
0.6686 USDT |
0.6275 USDT |
0.6341 USDT |
0.6323 USDT |
| 2025-01-11 |
0.6687 USDT |
1,567,801.7548 |
0.6860 USDT |
0.6294 USDT |
0.6434 USDT |
0.6703 USDT |
| 2025-01-10 |
0.6141 USDT |
2,224,938.9787 |
0.5496 USDT |
0.5471 USDT |
0.5569 USDT |
0.6705 USDT |
| 2025-01-09 |
0.5773 USDT |
2,581,782.1336 |
0.6089 USDT |
0.5374 USDT |
0.5444 USDT |
0.5422 USDT |
| 2025-01-08 |
0.6271 USDT |
1,248,719.3720 |
0.6314 USDT |
0.6053 USDT |
0.6093 USDT |
0.6075 USDT |
| 2025-01-07 |
0.6729 USDT |
1,206,687.3646 |
0.6702 USDT |
0.6633 USDT |
0.6704 USDT |
0.6776 USDT |
| 2025-01-06 |
0.6852 USDT |
1,308,548.7737 |
0.6904 USDT |
0.6589 USDT |
0.6817 USDT |
0.6844 USDT |
| 2025-01-05 |
0.7061 USDT |
1,536,997.8093 |
0.7185 USDT |
0.6825 USDT |
0.6937 USDT |
0.6937 USDT |
| 2025-01-04 |
0.7381 USDT |
692,909.8896 |
0.7810 USDT |
0.7267 USDT |
0.7340 USDT |
0.7322 USDT |
| 2025-01-03 |
0.7277 USDT |
684,669.4883 |
0.7236 USDT |
0.7190 USDT |
0.7264 USDT |
0.7310 USDT |
| 2025-01-02 |
0.7066 USDT |
1,416,032.9366 |
0.6848 USDT |
0.6844 USDT |
0.6993 USDT |
0.7205 USDT |
| 2025-01-01 |
0.6708 USDT |
1,525,651.9352 |
0.6816 USDT |
0.6525 USDT |
0.6635 USDT |
0.6671 USDT |
| 2024-12-31 |
0.6996 USDT |
660,359.3670 |
0.7136 USDT |
0.6892 USDT |
0.6933 USDT |
0.6916 USDT |
| 2024-12-30 |
0.6824 USDT |
1,526,464.0819 |
0.6835 USDT |
0.6443 USDT |
0.6553 USDT |
0.6504 USDT |
| 2024-12-29 |
0.7170 USDT |
1,050,770.6925 |
0.7225 USDT |
0.7052 USDT |
0.7163 USDT |
0.7088 USDT |
| 2024-12-28 |
0.6965 USDT |
1,631,000.4221 |
0.6871 USDT |
0.6850 USDT |
0.6911 USDT |
0.6948 USDT |
| 2024-12-27 |
0.7176 USDT |
859,147.5562 |
0.7175 USDT |
0.6975 USDT |
0.7123 USDT |
0.7102 USDT |
| 2024-12-26 |
0.7677 USDT |
1,271,806.8683 |
0.7634 USDT |
0.7404 USDT |
0.7459 USDT |
0.7432 USDT |
| 2024-12-25 |
0.7756 USDT |
1,951,857.8986 |
0.7991 USDT |
0.7567 USDT |
0.7641 USDT |
0.7665 USDT |
| 2024-12-24 |
0.7874 USDT |
2,497,952.1059 |
0.7819 USDT |
0.7572 USDT |
0.7668 USDT |
0.7998 USDT |
| 2024-12-23 |
0.7483 USDT |
215,980.2386 |
0.7511 USDT |
0.7407 USDT |
0.7488 USDT |
0.7464 USDT |
| 2024-12-22 |
0.7874 USDT |
931,607.5771 |
0.7930 USDT |
0.7548 USDT |
0.7760 USDT |
0.7595 USDT |
| 2024-12-21 |
0.8046 USDT |
2,031,287.6929 |
0.8062 USDT |
0.7673 USDT |
0.7857 USDT |
0.7724 USDT |
| 2024-12-20 |
0.6774 USDT |
3,284,378.6634 |
0.7009 USDT |
0.6137 USDT |
0.6462 USDT |
0.6918 USDT |
| 2024-12-19 |
0.7793 USDT |
3,489,773.9671 |
0.7856 USDT |
0.6982 USDT |
0.7240 USDT |
0.7174 USDT |
| 2024-12-18 |
0.7984 USDT |
2,983,771.6542 |
0.8099 USDT |
0.7492 USDT |
0.7853 USDT |
0.7808 USDT |
| 2024-12-17 |
0.8631 USDT |
233,389.7020 |
0.8482 USDT |
0.8229 USDT |
0.8461 USDT |
0.8612 USDT |
| 2024-12-16 |
0.8846 USDT |
8,094.8537 |
0.9434 USDT |
0.8637 USDT |
0.8787 USDT |
0.8929 USDT |
| 2024-12-15 |
0.8996 USDT |
4,555.9044 |
0.9112 USDT |
0.8803 USDT |
0.8803 USDT |
0.9356 USDT |
| 2024-12-14 |
0.9819 USDT |
9,424.5249 |
1.0441 USDT |
0.9377 USDT |
0.9508 USDT |
0.9377 USDT |
| 2024-12-13 |
1.0371 USDT |
31,445.0921 |
0.9653 USDT |
0.9120 USDT |
0.9365 USDT |
1.0103 USDT |
| 2024-12-12 |
0.9762 USDT |
3,821.2200 |
0.9591 USDT |
0.9591 USDT |
0.9681 USDT |
0.9681 USDT |
| 2024-12-11 |
0.8975 USDT |
1,273,025.1556 |
0.8886 USDT |
0.8800 USDT |
0.8874 USDT |
0.9719 USDT |
| 2024-12-10 |
0.9039 USDT |
4,317,577.0869 |
0.9145 USDT |
0.8290 USDT |
0.8488 USDT |
0.8830 USDT |
| 2024-12-09 |
1.0187 USDT |
1,300,672.1425 |
1.0524 USDT |
0.9636 USDT |
0.9873 USDT |
0.9656 USDT |
| 2024-12-08 |
1.0993 USDT |
1,464,832.3950 |
1.1273 USDT |
1.0480 USDT |
1.0619 USDT |
1.0692 USDT |