Identifier on Huobi: gtaiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
0.7264 USDT |
1,333,394.2090 |
0.7161 USDT |
0.6982 USDT |
0.7135 USDT |
0.7088 USDT |
| 2024-10-02 |
0.7701 USDT |
2,673,262.8683 |
0.7571 USDT |
0.7121 USDT |
0.7362 USDT |
0.7776 USDT |
| 2024-10-01 |
0.8188 USDT |
2,893,295.4425 |
0.7935 USDT |
0.7418 USDT |
0.7697 USDT |
0.7669 USDT |
| 2024-09-30 |
0.8603 USDT |
1,610,775.6611 |
0.9045 USDT |
0.7973 USDT |
0.8400 USDT |
0.8798 USDT |
| 2024-09-29 |
0.9460 USDT |
1,710,320.5788 |
0.9440 USDT |
0.9000 USDT |
0.9151 USDT |
0.9050 USDT |
| 2024-09-28 |
0.9070 USDT |
1,857,787.3123 |
0.8945 USDT |
0.8473 USDT |
0.8696 USDT |
0.9794 USDT |
| 2024-09-27 |
0.8156 USDT |
3,036,900.7194 |
0.7776 USDT |
0.7348 USDT |
0.7576 USDT |
0.8906 USDT |
| 2024-09-26 |
0.7885 USDT |
2,077,759.2712 |
0.7014 USDT |
0.7014 USDT |
0.7613 USDT |
0.7902 USDT |
| 2024-09-25 |
0.8222 USDT |
2,786,421.1740 |
0.7475 USDT |
0.6981 USDT |
0.7107 USDT |
0.6990 USDT |
| 2024-09-24 |
0.6570 USDT |
2,522,274.0726 |
0.6021 USDT |
0.5851 USDT |
0.6000 USDT |
0.7819 USDT |
| 2024-09-23 |
0.5660 USDT |
3,797,661.6280 |
0.5343 USDT |
0.5228 USDT |
0.5322 USDT |
0.6161 USDT |
| 2024-09-22 |
0.5366 USDT |
1,422,015.0023 |
0.5541 USDT |
0.5044 USDT |
0.5148 USDT |
0.5064 USDT |
| 2024-09-21 |
0.5353 USDT |
2,414,906.3970 |
0.5192 USDT |
0.5157 USDT |
0.5287 USDT |
0.5264 USDT |
| 2024-09-20 |
0.4949 USDT |
4,259,635.1518 |
0.5265 USDT |
0.4708 USDT |
0.4849 USDT |
0.5064 USDT |
| 2024-09-19 |
0.5216 USDT |
3,919,635.7765 |
0.4916 USDT |
0.4839 USDT |
0.4978 USDT |
0.5258 USDT |
| 2024-09-18 |
0.4432 USDT |
4,381,017.0574 |
0.4482 USDT |
0.4264 USDT |
0.4343 USDT |
0.4620 USDT |
| 2024-09-17 |
0.4458 USDT |
2,697,135.4550 |
0.4330 USDT |
0.4256 USDT |
0.4329 USDT |
0.4452 USDT |
| 2024-09-16 |
0.4633 USDT |
4,017,969.0955 |
0.4857 USDT |
0.4289 USDT |
0.4392 USDT |
0.4536 USDT |
| 2024-09-15 |
0.5311 USDT |
1,945,770.3550 |
0.4791 USDT |
0.4748 USDT |
0.4974 USDT |
0.5242 USDT |