Identifier on Huobi: gtaiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
2.1745 USDT |
2,717,102.2169 |
2.2536 USDT |
2.0409 USDT |
2.0859 USDT |
2.0662 USDT |
| 2024-05-05 |
2.0627 USDT |
3,203,115.2285 |
2.0622 USDT |
2.0079 USDT |
2.0366 USDT |
2.2162 USDT |
| 2024-05-04 |
2.0833 USDT |
4,376,044.2936 |
2.0763 USDT |
2.0000 USDT |
2.0333 USDT |
2.0798 USDT |
| 2024-05-03 |
1.8844 USDT |
3,730,450.8313 |
1.8569 USDT |
1.8074 USDT |
1.8435 USDT |
2.0083 USDT |
| 2024-05-02 |
1.8811 USDT |
5,337,619.1311 |
1.9387 USDT |
1.8000 USDT |
1.8245 USDT |
1.8798 USDT |
| 2024-05-01 |
1.8122 USDT |
6,607,432.5372 |
1.8287 USDT |
1.7237 USDT |
1.7584 USDT |
1.9126 USDT |
| 2024-04-30 |
1.9539 USDT |
3,470,669.3134 |
2.0716 USDT |
1.8000 USDT |
1.8380 USDT |
1.8043 USDT |
| 2024-04-29 |
2.0522 USDT |
3,488,857.6694 |
2.1885 USDT |
1.9095 USDT |
1.9892 USDT |
2.0341 USDT |
| 2024-04-28 |
1.9828 USDT |
4,056,809.0674 |
1.8235 USDT |
1.8199 USDT |
1.8758 USDT |
2.0620 USDT |
| 2024-04-27 |
1.7814 USDT |
3,137,400.9034 |
1.8032 USDT |
1.7187 USDT |
1.7602 USDT |
1.7632 USDT |
| 2024-04-26 |
1.8950 USDT |
4,383,650.1170 |
1.9591 USDT |
1.7785 USDT |
1.8426 USDT |
1.8571 USDT |
| 2024-04-25 |
1.9882 USDT |
5,248,586.0867 |
2.0629 USDT |
1.8597 USDT |
1.9370 USDT |
1.9094 USDT |
| 2024-04-24 |
2.0990 USDT |
2,626,942.0511 |
2.0582 USDT |
2.0398 USDT |
2.0764 USDT |
2.0687 USDT |
| 2024-04-23 |
2.1454 USDT |
3,145,891.3544 |
2.2010 USDT |
2.0844 USDT |
2.1390 USDT |
2.1149 USDT |
| 2024-04-22 |
2.2184 USDT |
3,585,327.9865 |
2.1901 USDT |
2.1151 USDT |
2.1754 USDT |
2.2752 USDT |
| 2024-04-21 |
2.2967 USDT |
3,739,549.0507 |
2.4447 USDT |
2.1169 USDT |
2.1725 USDT |
2.1977 USDT |
| 2024-04-20 |
2.3161 USDT |
2,975,611.5891 |
2.3933 USDT |
2.2308 USDT |
2.2693 USDT |
2.3261 USDT |
| 2024-04-19 |
2.1682 USDT |
5,038,633.3656 |
2.1207 USDT |
1.9106 USDT |
1.9797 USDT |
2.3747 USDT |
| 2024-04-18 |
2.0347 USDT |
5,565,650.0827 |
2.0384 USDT |
1.9191 USDT |
1.9660 USDT |
2.1192 USDT |