Identifier on Huobi: gtaiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.4997 USDT |
3,979,964.7406 |
0.5079 USDT |
0.4800 USDT |
0.4908 USDT |
0.4911 USDT |
| 2024-08-13 |
0.5096 USDT |
6,210,556.3969 |
0.5198 USDT |
0.4899 USDT |
0.4963 USDT |
0.5061 USDT |
| 2024-08-12 |
0.4912 USDT |
3,723,730.2817 |
0.5010 USDT |
0.4795 USDT |
0.4864 USDT |
0.5007 USDT |
| 2024-08-11 |
0.5242 USDT |
3,725,165.4996 |
0.5276 USDT |
0.5129 USDT |
0.5180 USDT |
0.5138 USDT |
| 2024-08-10 |
0.5211 USDT |
5,001,013.5551 |
0.5037 USDT |
0.5030 USDT |
0.5065 USDT |
0.5335 USDT |
| 2024-08-09 |
0.5190 USDT |
4,406,421.2536 |
0.5313 USDT |
0.5023 USDT |
0.5080 USDT |
0.5077 USDT |
| 2024-08-08 |
0.4908 USDT |
3,779,068.4208 |
0.4656 USDT |
0.4625 USDT |
0.4683 USDT |
0.5127 USDT |
| 2024-08-07 |
0.5133 USDT |
6,015,959.1147 |
0.5138 USDT |
0.4648 USDT |
0.4708 USDT |
0.4688 USDT |
| 2024-08-06 |
0.5272 USDT |
6,422,440.1158 |
0.5024 USDT |
0.4968 USDT |
0.5077 USDT |
0.5227 USDT |
| 2024-08-05 |
0.5058 USDT |
7,882,183.3827 |
0.5645 USDT |
0.4579 USDT |
0.4734 USDT |
0.5034 USDT |
| 2024-08-04 |
0.6035 USDT |
5,381,890.8811 |
0.6322 USDT |
0.5600 USDT |
0.5673 USDT |
0.5668 USDT |
| 2024-08-03 |
0.6430 USDT |
4,292,489.0793 |
0.6506 USDT |
0.6342 USDT |
0.6400 USDT |
0.6372 USDT |
| 2024-08-02 |
0.6735 USDT |
4,225,123.3959 |
0.6915 USDT |
0.6506 USDT |
0.6612 USDT |
0.6586 USDT |
| 2024-08-01 |
0.6717 USDT |
4,454,856.5886 |
0.6599 USDT |
0.6559 USDT |
0.6641 USDT |
0.6735 USDT |
| 2024-07-31 |
0.6568 USDT |
3,560,652.7037 |
0.6593 USDT |
0.6400 USDT |
0.6482 USDT |
0.6482 USDT |
| 2024-07-30 |
0.6698 USDT |
4,467,796.1486 |
0.6765 USDT |
0.6489 USDT |
0.6551 USDT |
0.6628 USDT |
| 2024-07-29 |
0.6964 USDT |
4,699,510.9708 |
0.6893 USDT |
0.6750 USDT |
0.6799 USDT |
0.6768 USDT |
| 2024-07-28 |
0.6968 USDT |
2,719,628.6096 |
0.7026 USDT |
0.6860 USDT |
0.6924 USDT |
0.6920 USDT |
| 2024-07-27 |
0.7171 USDT |
3,885,462.2624 |
0.7102 USDT |
0.6999 USDT |
0.7134 USDT |
0.7042 USDT |