Identifier on Huobi: gtaiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-26 |
0.7211 USDT |
3,446,948.9678 |
0.7159 USDT |
0.6832 USDT |
0.7030 USDT |
0.7066 USDT |
| 2024-07-25 |
0.6978 USDT |
6,640,260.9006 |
0.7237 USDT |
0.6667 USDT |
0.6716 USDT |
0.7138 USDT |
| 2024-07-24 |
0.7383 USDT |
5,506,898.1849 |
0.7523 USDT |
0.7245 USDT |
0.7366 USDT |
0.7379 USDT |
| 2024-07-23 |
0.7848 USDT |
6,258,565.7103 |
0.8165 USDT |
0.7505 USDT |
0.7542 USDT |
0.7540 USDT |
| 2024-07-22 |
0.8635 USDT |
5,021,931.0566 |
0.8656 USDT |
0.8296 USDT |
0.8466 USDT |
0.8332 USDT |
| 2024-07-21 |
0.8402 USDT |
6,326,967.8128 |
0.7968 USDT |
0.7808 USDT |
0.7900 USDT |
0.8781 USDT |
| 2024-07-20 |
0.8156 USDT |
5,490,253.7338 |
0.8099 USDT |
0.7919 USDT |
0.8073 USDT |
0.8051 USDT |
| 2024-07-19 |
0.7590 USDT |
7,716,924.0864 |
0.7620 USDT |
0.7360 USDT |
0.7439 USDT |
0.8120 USDT |
| 2024-07-18 |
0.8099 USDT |
5,145,237.6783 |
0.8237 USDT |
0.7613 USDT |
0.7702 USDT |
0.7617 USDT |
| 2024-07-17 |
0.7583 USDT |
5,445,205.7298 |
0.7520 USDT |
0.7350 USDT |
0.7416 USDT |
0.7887 USDT |
| 2024-07-16 |
0.7203 USDT |
7,641,499.3739 |
0.6789 USDT |
0.6759 USDT |
0.6937 USDT |
0.7371 USDT |
| 2024-07-15 |
0.6785 USDT |
8,967,191.3218 |
0.6566 USDT |
0.6556 USDT |
0.6649 USDT |
0.6774 USDT |
| 2024-07-14 |
0.6657 USDT |
6,585,970.3200 |
0.6508 USDT |
0.6484 USDT |
0.6552 USDT |
0.6619 USDT |
| 2024-07-13 |
0.6531 USDT |
7,530,140.5750 |
0.6522 USDT |
0.6461 USDT |
0.6537 USDT |
0.6522 USDT |
| 2024-07-12 |
0.6559 USDT |
5,943,089.1664 |
0.6704 USDT |
0.6425 USDT |
0.6481 USDT |
0.6524 USDT |
| 2024-07-11 |
0.6810 USDT |
7,193,979.9423 |
0.6831 USDT |
0.6616 USDT |
0.6656 USDT |
0.6635 USDT |