Identifier on Huobi: gtaiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |