Identifier on Huobi: gtaiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
0.4280 USDT |
4,451,892.4200 |
0.4261 USDT |
0.4057 USDT |
0.4112 USDT |
0.4740 USDT |
| 2024-09-13 |
0.3976 USDT |
3,564,871.4424 |
0.4003 USDT |
0.3752 USDT |
0.3842 USDT |
0.4081 USDT |
| 2024-09-12 |
0.3973 USDT |
5,125,126.5601 |
0.4045 USDT |
0.3791 USDT |
0.3848 USDT |
0.3973 USDT |
| 2024-09-11 |
0.3862 USDT |
3,638,606.0565 |
0.3756 USDT |
0.3677 USDT |
0.3810 USDT |
0.3814 USDT |
| 2024-09-10 |
0.3729 USDT |
5,317,556.6710 |
0.3842 USDT |
0.3586 USDT |
0.3636 USDT |
0.3636 USDT |
| 2024-09-09 |
0.3749 USDT |
4,150,517.0490 |
0.3616 USDT |
0.3545 USDT |
0.3660 USDT |
0.3813 USDT |
| 2024-09-08 |
0.3579 USDT |
4,505,318.6005 |
0.3424 USDT |
0.3391 USDT |
0.3426 USDT |
0.3560 USDT |
| 2024-09-07 |
0.3439 USDT |
4,140,417.4549 |
0.3361 USDT |
0.3299 USDT |
0.3356 USDT |
0.3495 USDT |
| 2024-09-06 |
0.3408 USDT |
5,591,321.9584 |
0.3519 USDT |
0.3339 USDT |
0.3384 USDT |
0.3359 USDT |
| 2024-09-05 |
0.3535 USDT |
6,549,729.6873 |
0.3492 USDT |
0.3471 USDT |
0.3511 USDT |
0.3503 USDT |
| 2024-09-04 |
0.3479 USDT |
8,042,746.9158 |
0.3492 USDT |
0.3382 USDT |
0.3440 USDT |
0.3496 USDT |
| 2024-09-03 |
0.3660 USDT |
4,804,202.2957 |
0.3742 USDT |
0.3510 USDT |
0.3552 USDT |
0.3527 USDT |
| 2024-09-02 |
0.3623 USDT |
4,937,455.7333 |
0.3594 USDT |
0.3525 USDT |
0.3581 USDT |
0.3767 USDT |
| 2024-09-01 |
0.3595 USDT |
4,840,922.7224 |
0.3724 USDT |
0.3515 USDT |
0.3560 USDT |
0.3600 USDT |
| 2024-08-31 |
0.3788 USDT |
4,039,043.7089 |
0.3808 USDT |
0.3717 USDT |
0.3780 USDT |
0.3785 USDT |
| 2024-08-30 |
0.3882 USDT |
5,666,298.8882 |
0.3951 USDT |
0.3697 USDT |
0.3792 USDT |
0.3711 USDT |
| 2024-08-29 |
0.4032 USDT |
4,461,371.5313 |
0.4025 USDT |
0.3978 USDT |
0.4017 USDT |
0.4052 USDT |
| 2024-08-28 |
0.4045 USDT |
7,238,583.1572 |
0.4142 USDT |
0.3872 USDT |
0.3982 USDT |
0.4019 USDT |
| 2024-08-27 |
0.4223 USDT |
4,323,696.9824 |
0.4143 USDT |
0.4117 USDT |
0.4188 USDT |
0.4282 USDT |
| 2024-08-26 |
0.4450 USDT |
5,188,501.0770 |
0.4642 USDT |
0.4081 USDT |
0.4238 USDT |
0.4151 USDT |
| 2024-08-25 |
0.4563 USDT |
3,915,817.9972 |
0.4497 USDT |
0.4416 USDT |
0.4501 USDT |
0.4691 USDT |
| 2024-08-24 |
0.4492 USDT |
5,823,227.7495 |
0.4413 USDT |
0.4338 USDT |
0.4388 USDT |
0.4624 USDT |
| 2024-08-23 |
0.4154 USDT |
3,443,627.6932 |
0.4130 USDT |
0.4061 USDT |
0.4123 USDT |
0.4183 USDT |
| 2024-08-22 |
0.4192 USDT |
4,888,135.0326 |
0.4175 USDT |
0.4018 USDT |
0.4117 USDT |
0.4060 USDT |
| 2024-08-21 |
0.4042 USDT |
5,312,903.8656 |
0.4054 USDT |
0.3886 USDT |
0.3941 USDT |
0.4147 USDT |
| 2024-08-20 |
0.4191 USDT |
5,440,744.6168 |
0.4095 USDT |
0.4073 USDT |
0.4109 USDT |
0.4090 USDT |
| 2024-08-19 |
0.4424 USDT |
3,508,946.4676 |
0.4479 USDT |
0.4297 USDT |
0.4354 USDT |
0.4335 USDT |
| 2024-08-18 |
0.4361 USDT |
3,779,395.1212 |
0.4554 USDT |
0.4207 USDT |
0.4313 USDT |
0.4409 USDT |
| 2024-08-17 |
0.4575 USDT |
4,437,867.6371 |
0.4591 USDT |
0.4514 USDT |
0.4560 USDT |
0.4542 USDT |
| 2024-08-16 |
0.4700 USDT |
6,263,583.6160 |
0.4728 USDT |
0.4469 USDT |
0.4569 USDT |
0.4595 USDT |
| 2024-08-15 |
0.4860 USDT |
6,293,030.8587 |
0.4957 USDT |
0.4696 USDT |
0.4756 USDT |
0.4710 USDT |