Identifier on Huobi: gtaiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-07 |
1.1509 USDT |
2,232,562.0776 |
1.1552 USDT |
1.1134 USDT |
1.1336 USDT |
1.1280 USDT |
| 2024-12-06 |
1.1486 USDT |
3,081,194.4860 |
1.1071 USDT |
1.1056 USDT |
1.1274 USDT |
1.1438 USDT |
| 2024-12-05 |
1.1536 USDT |
2,051,480.3568 |
1.1518 USDT |
1.1074 USDT |
1.1303 USDT |
1.1613 USDT |
| 2024-12-04 |
1.1348 USDT |
1,588,319.2674 |
1.0747 USDT |
1.0670 USDT |
1.0785 USDT |
1.2109 USDT |
| 2024-12-03 |
1.0982 USDT |
2,396,662.5140 |
1.1167 USDT |
1.0132 USDT |
1.0399 USDT |
1.0473 USDT |
| 2024-12-02 |
1.0736 USDT |
2,843,626.0150 |
1.1773 USDT |
0.9975 USDT |
1.0149 USDT |
1.1126 USDT |
| 2024-12-01 |
1.1226 USDT |
1,491,935.5404 |
1.0850 USDT |
1.0755 USDT |
1.1023 USDT |
1.1263 USDT |
| 2024-11-30 |
0.9543 USDT |
1,425,947.9828 |
0.9554 USDT |
0.9209 USDT |
0.9397 USDT |
0.9361 USDT |
| 2024-11-29 |
0.8786 USDT |
1,434,690.5370 |
0.8567 USDT |
0.8260 USDT |
0.8458 USDT |
0.9450 USDT |
| 2024-11-28 |
0.7931 USDT |
2,073,249.4593 |
0.8070 USDT |
0.7648 USDT |
0.7762 USDT |
0.8554 USDT |
| 2024-11-27 |
0.7867 USDT |
3,242,408.2400 |
0.8296 USDT |
0.6777 USDT |
0.7568 USDT |
0.8228 USDT |
| 2024-11-26 |
0.7893 USDT |
3,377,470.4418 |
0.7353 USDT |
0.7122 USDT |
0.7513 USDT |
0.8490 USDT |
| 2024-11-25 |
0.7108 USDT |
3,769,181.9735 |
0.6655 USDT |
0.6484 USDT |
0.6611 USDT |
0.7558 USDT |
| 2024-11-24 |
0.6390 USDT |
2,522,540.0527 |
0.6224 USDT |
0.6157 USDT |
0.6291 USDT |
0.6292 USDT |
| 2024-11-23 |
0.5999 USDT |
3,816,144.3766 |
0.5651 USDT |
0.5639 USDT |
0.5772 USDT |
0.6266 USDT |
| 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 |