Identifier on Huobi: gtaiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-10 |
0.7008 USDT |
6,792,393.9044 |
0.6981 USDT |
0.6894 USDT |
0.6961 USDT |
0.6928 USDT |
| 2024-07-09 |
0.6787 USDT |
8,673,352.4514 |
0.6624 USDT |
0.6478 USDT |
0.6617 USDT |
0.6976 USDT |
| 2024-07-08 |
0.6757 USDT |
7,516,963.8060 |
0.6687 USDT |
0.6447 USDT |
0.6679 USDT |
0.6642 USDT |
| 2024-07-07 |
0.7263 USDT |
7,092,962.6455 |
0.7244 USDT |
0.6636 USDT |
0.6771 USDT |
0.6670 USDT |
| 2024-07-06 |
0.6709 USDT |
5,680,285.9774 |
0.6820 USDT |
0.6426 USDT |
0.6529 USDT |
0.7349 USDT |
| 2024-07-05 |
0.6435 USDT |
10,480,758.2088 |
0.7166 USDT |
0.5909 USDT |
0.6137 USDT |
0.6601 USDT |
| 2024-07-04 |
0.7129 USDT |
4,718,003.9309 |
0.7483 USDT |
0.6813 USDT |
0.6975 USDT |
0.7004 USDT |
| 2024-07-03 |
0.7837 USDT |
4,458,439.2251 |
0.8048 USDT |
0.7560 USDT |
0.7735 USDT |
0.7870 USDT |
| 2024-07-02 |
0.8048 USDT |
5,151,876.3914 |
0.7518 USDT |
0.7480 USDT |
0.7539 USDT |
0.7976 USDT |
| 2024-07-01 |
0.7301 USDT |
6,950,808.2471 |
0.6860 USDT |
0.6792 USDT |
0.6878 USDT |
0.7944 USDT |
| 2024-06-30 |
0.7015 USDT |
6,664,476.0970 |
0.7165 USDT |
0.6673 USDT |
0.6846 USDT |
0.6812 USDT |
| 2024-06-29 |
0.7552 USDT |
4,589,093.0192 |
0.7498 USDT |
0.7407 USDT |
0.7521 USDT |
0.7592 USDT |
| 2024-06-28 |
0.7831 USDT |
4,246,448.7473 |
0.8011 USDT |
0.7428 USDT |
0.7616 USDT |
0.7915 USDT |
| 2024-06-27 |
0.7931 USDT |
4,914,201.4282 |
0.8198 USDT |
0.7587 USDT |
0.7812 USDT |
0.8200 USDT |
| 2024-06-26 |
0.8678 USDT |
5,051,230.8037 |
0.8844 USDT |
0.8097 USDT |
0.8179 USDT |
0.8170 USDT |
| 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 |