Identifier on Huobi: gtaiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.8991 USDT |
6,637,951.2790 |
0.8960 USDT |
0.8801 USDT |
0.8879 USDT |
0.8834 USDT |
| 2024-06-24 |
0.8940 USDT |
7,560,567.4686 |
0.9363 USDT |
0.8600 USDT |
0.8751 USDT |
0.8947 USDT |
| 2024-06-23 |
0.9344 USDT |
4,070,756.4536 |
0.9169 USDT |
0.9007 USDT |
0.9120 USDT |
0.9493 USDT |
| 2024-06-22 |
0.9256 USDT |
4,561,649.6751 |
0.9572 USDT |
0.8610 USDT |
0.8840 USDT |
0.9145 USDT |
| 2024-06-21 |
0.9922 USDT |
6,831,882.0779 |
1.0069 USDT |
0.9529 USDT |
0.9651 USDT |
0.9575 USDT |
| 2024-06-20 |
1.0366 USDT |
5,358,765.9100 |
1.0463 USDT |
1.0026 USDT |
1.0195 USDT |
1.0174 USDT |
| 2024-06-19 |
1.0543 USDT |
5,685,332.4402 |
1.0131 USDT |
1.0070 USDT |
1.0145 USDT |
1.0511 USDT |
| 2024-06-18 |
1.0179 USDT |
5,183,639.5308 |
1.0510 USDT |
0.9874 USDT |
1.0065 USDT |
1.0116 USDT |
| 2024-06-17 |
1.0764 USDT |
5,071,431.2212 |
1.1439 USDT |
1.0179 USDT |
1.0493 USDT |
1.0745 USDT |
| 2024-06-16 |
1.0424 USDT |
2,993,506.5072 |
1.0481 USDT |
1.0081 USDT |
1.0222 USDT |
1.0940 USDT |
| 2024-06-15 |
1.0539 USDT |
4,798,637.9334 |
1.0320 USDT |
1.0263 USDT |
1.0355 USDT |
1.0766 USDT |
| 2024-06-14 |
1.0468 USDT |
4,583,202.5080 |
1.0199 USDT |
1.0084 USDT |
1.0322 USDT |
1.0449 USDT |
| 2024-06-13 |
1.0869 USDT |
4,510,653.6625 |
1.1369 USDT |
1.0246 USDT |
1.0633 USDT |
1.0653 USDT |
| 2024-06-12 |
1.1529 USDT |
5,830,627.7078 |
1.1603 USDT |
1.1200 USDT |
1.1382 USDT |
1.1353 USDT |
| 2024-06-11 |
1.0220 USDT |
5,871,497.1953 |
1.0090 USDT |
0.9783 USDT |
0.9960 USDT |
1.0682 USDT |
| 2024-06-10 |
1.0994 USDT |
2,845,783.6794 |
1.1075 USDT |
1.0402 USDT |
1.0626 USDT |
1.0633 USDT |
| 2024-06-09 |
1.0990 USDT |
3,892,806.0062 |
1.0699 USDT |
1.0598 USDT |
1.0716 USDT |
1.1128 USDT |
| 2024-06-08 |
1.1143 USDT |
4,600,983.9862 |
1.1431 USDT |
1.0816 USDT |
1.1067 USDT |
1.0947 USDT |
| 2024-06-07 |
1.1751 USDT |
4,953,549.6825 |
1.2059 USDT |
1.0822 USDT |
1.1505 USDT |
1.1472 USDT |
| 2024-06-06 |
1.3085 USDT |
3,049,313.8940 |
1.4061 USDT |
1.2134 USDT |
1.2617 USDT |
1.2457 USDT |
| 2024-06-05 |
1.1763 USDT |
3,960,193.2104 |
1.1033 USDT |
1.0924 USDT |
1.1109 USDT |
1.2244 USDT |
| 2024-06-04 |
1.0508 USDT |
4,346,426.5288 |
1.0688 USDT |
0.9483 USDT |
1.0268 USDT |
1.1050 USDT |
| 2024-06-03 |
1.1952 USDT |
3,904,506.7935 |
1.2063 USDT |
1.1678 USDT |
1.1730 USDT |
1.1722 USDT |
| 2024-06-02 |
1.2648 USDT |
3,419,700.9057 |
1.2995 USDT |
1.2259 USDT |
1.2343 USDT |
1.2313 USDT |
| 2024-06-01 |
1.3237 USDT |
3,931,322.3548 |
1.3391 USDT |
1.2994 USDT |
1.3067 USDT |
1.3028 USDT |
| 2024-05-31 |
1.3308 USDT |
2,821,996.1556 |
1.3332 USDT |
1.3014 USDT |
1.3198 USDT |
1.3572 USDT |
| 2024-05-30 |
1.3221 USDT |
3,542,173.6963 |
1.3417 USDT |
1.2814 USDT |
1.3051 USDT |
1.3400 USDT |
| 2024-05-29 |
1.3581 USDT |
3,893,722.7243 |
1.3743 USDT |
1.3078 USDT |
1.3443 USDT |
1.3447 USDT |
| 2024-05-28 |
1.3872 USDT |
4,368,084.0631 |
1.4016 USDT |
1.3459 USDT |
1.3669 USDT |
1.3704 USDT |
| 2024-05-27 |
1.4762 USDT |
2,210,866.3132 |
1.5158 USDT |
1.3955 USDT |
1.4000 USDT |
1.3995 USDT |
| 2024-05-26 |
1.5379 USDT |
2,363,085.4636 |
1.5757 USDT |
1.4830 USDT |
1.5013 USDT |
1.4995 USDT |
| 2024-05-25 |
1.5251 USDT |
3,380,940.2070 |
1.5176 USDT |
1.4792 USDT |
1.5032 USDT |
1.5645 USDT |
| 2024-05-24 |
1.5593 USDT |
3,541,981.3570 |
1.6363 USDT |
1.4861 USDT |
1.4947 USDT |
1.4924 USDT |
| 2024-05-23 |
1.7080 USDT |
7,083,465.4785 |
1.7053 USDT |
1.6031 USDT |
1.6380 USDT |
1.6324 USDT |
| 2024-05-22 |
1.6162 USDT |
7,882,721.6335 |
1.5859 USDT |
1.5113 USDT |
1.5480 USDT |
1.7472 USDT |
| 2024-05-21 |
1.6117 USDT |
11,809,201.1947 |
1.6937 USDT |
1.5317 USDT |
1.5835 USDT |
1.5831 USDT |
| 2024-05-20 |
1.4415 USDT |
2,105,650.3850 |
1.4335 USDT |
1.3800 USDT |
1.4290 USDT |
1.4783 USDT |
| 2024-05-19 |
1.4678 USDT |
3,116,023.8604 |
1.5230 USDT |
1.4070 USDT |
1.4422 USDT |
1.4385 USDT |
| 2024-05-18 |
1.5742 USDT |
2,388,045.8146 |
1.5373 USDT |
1.4640 USDT |
1.5149 USDT |
1.6122 USDT |
| 2024-05-17 |
1.6624 USDT |
3,813,715.4610 |
1.6719 USDT |
1.6200 USDT |
1.6475 USDT |
1.6243 USDT |
| 2024-05-16 |
1.7746 USDT |
7,069,513.0323 |
1.8859 USDT |
1.6251 USDT |
1.6566 USDT |
1.6486 USDT |
| 2024-05-15 |
1.8549 USDT |
6,133,146.0586 |
1.8257 USDT |
1.7349 USDT |
1.8271 USDT |
1.8716 USDT |
| 2024-05-14 |
1.9812 USDT |
3,935,182.8036 |
2.0538 USDT |
1.8712 USDT |
1.9183 USDT |
1.9056 USDT |
| 2024-05-13 |
1.9277 USDT |
5,165,030.1410 |
1.8742 USDT |
1.8074 USDT |
1.8306 USDT |
2.0423 USDT |
| 2024-05-12 |
1.9291 USDT |
3,513,257.9621 |
1.9604 USDT |
1.8475 USDT |
1.8932 USDT |
1.8897 USDT |
| 2024-05-11 |
1.9848 USDT |
3,268,558.3201 |
1.9968 USDT |
1.9516 USDT |
1.9777 USDT |
1.9749 USDT |
| 2024-05-10 |
2.0785 USDT |
3,822,202.0854 |
2.1947 USDT |
1.9800 USDT |
1.9999 USDT |
2.0076 USDT |
| 2024-05-09 |
2.0587 USDT |
4,097,086.5716 |
2.0482 USDT |
1.9602 USDT |
1.9795 USDT |
2.1391 USDT |
| 2024-05-08 |
2.1573 USDT |
4,217,793.9235 |
2.1996 USDT |
2.0344 USDT |
2.0689 USDT |
2.0488 USDT |
| 2024-05-07 |
2.1907 USDT |
2,769,462.6913 |
2.1311 USDT |
2.1240 USDT |
2.1737 USDT |
2.2441 USDT |