Identifier on Huobi: gtaiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
3.7424 USDT |
3,971,723.1383 |
3.6059 USDT |
3.4414 USDT |
3.4972 USDT |
4.1814 USDT |
| 2024-03-16 |
4.0423 USDT |
3,086,541.9235 |
4.1732 USDT |
3.8499 USDT |
4.0000 USDT |
3.8637 USDT |
| 2024-03-15 |
3.8892 USDT |
5,128,393.6660 |
4.2105 USDT |
3.5055 USDT |
3.7961 USDT |
3.9718 USDT |
| 2024-03-14 |
4.3252 USDT |
4,168,047.7220 |
4.5654 USDT |
4.0665 USDT |
4.2077 USDT |
4.1932 USDT |
| 2024-03-13 |
4.4568 USDT |
3,093,639.2134 |
4.5371 USDT |
4.2001 USDT |
4.4086 USDT |
4.3923 USDT |
| 2024-03-12 |
4.6729 USDT |
3,113,071.8705 |
4.6355 USDT |
4.3000 USDT |
4.5235 USDT |
4.5801 USDT |
| 2024-03-11 |
4.8245 USDT |
3,582,429.0269 |
4.7970 USDT |
4.3886 USDT |
4.5227 USDT |
4.8041 USDT |
| 2024-03-10 |
4.9453 USDT |
1,870,636.6677 |
4.6905 USDT |
4.6746 USDT |
4.7609 USDT |
5.1596 USDT |
| 2024-03-09 |
4.5390 USDT |
3,135,837.8514 |
4.5595 USDT |
4.2586 USDT |
4.3342 USDT |
4.6152 USDT |
| 2024-03-08 |
4.6699 USDT |
3,544,376.2771 |
5.0454 USDT |
4.4382 USDT |
4.5682 USDT |
4.5938 USDT |
| 2024-03-07 |
4.7474 USDT |
2,458,370.5927 |
4.2325 USDT |
4.1398 USDT |
4.4566 USDT |
4.9316 USDT |
| 2024-03-06 |
3.6610 USDT |
5,094,998.0327 |
3.5669 USDT |
3.5318 USDT |
3.6086 USDT |
3.6725 USDT |
| 2024-03-05 |
3.4775 USDT |
5,375,350.9424 |
3.5603 USDT |
2.9218 USDT |
3.4290 USDT |
3.6145 USDT |
| 2024-03-04 |
3.6770 USDT |
4,814,040.1875 |
3.7821 USDT |
3.3900 USDT |
3.6285 USDT |
3.6799 USDT |
| 2024-03-03 |
3.9193 USDT |
3,067,455.6365 |
4.0055 USDT |
3.5085 USDT |
3.8084 USDT |
3.9013 USDT |
| 2024-03-02 |
4.0884 USDT |
3,510,394.9665 |
4.2149 USDT |
3.9434 USDT |
4.0521 USDT |
4.0413 USDT |
| 2024-03-01 |
4.2279 USDT |
3,722,376.6440 |
3.9555 USDT |
3.9185 USDT |
3.9788 USDT |
4.1884 USDT |
| 2024-02-29 |
3.9857 USDT |
5,679,945.4233 |
4.0347 USDT |
3.6921 USDT |
3.8015 USDT |
4.0132 USDT |
| 2024-02-28 |
3.9285 USDT |
3,624,583.7993 |
4.1898 USDT |
3.2734 USDT |
3.7079 USDT |
3.6066 USDT |
| 2024-02-27 |
4.0718 USDT |
4,114,144.4664 |
3.7398 USDT |
3.6563 USDT |
3.9296 USDT |
4.1842 USDT |
| 2024-02-26 |
4.0832 USDT |
2,590,548.6830 |
4.4576 USDT |
3.5133 USDT |
3.8800 USDT |
3.8504 USDT |
| 2024-02-25 |
3.5493 USDT |
2,251,483.9853 |
2.8623 USDT |
2.8599 USDT |
3.1236 USDT |
4.2422 USDT |
| 2024-02-24 |
2.4226 USDT |
3,593,203.0910 |
2.3927 USDT |
2.3500 USDT |
2.3697 USDT |
2.7879 USDT |
| 2024-02-23 |
2.5609 USDT |
3,627,048.0391 |
2.6078 USDT |
2.3572 USDT |
2.4808 USDT |
2.4357 USDT |
| 2024-02-22 |
2.3988 USDT |
4,546,484.9363 |
2.3389 USDT |
2.2160 USDT |
2.2860 USDT |
2.6003 USDT |
| 2024-02-21 |
2.2664 USDT |
4,321,098.6128 |
2.2603 USDT |
2.1755 USDT |
2.2041 USDT |
2.2579 USDT |
| 2024-02-20 |
2.2340 USDT |
5,731,112.7966 |
2.3848 USDT |
2.0065 USDT |
2.1423 USDT |
2.2933 USDT |
| 2024-02-19 |
2.2980 USDT |
4,614,429.3709 |
2.1952 USDT |
2.0221 USDT |
2.1184 USDT |
2.3913 USDT |
| 2024-02-18 |
2.0485 USDT |
4,428,344.5024 |
1.9372 USDT |
1.9355 USDT |
1.9850 USDT |
2.3256 USDT |
| 2024-02-17 |
2.0644 USDT |
3,853,139.9038 |
2.0818 USDT |
1.9809 USDT |
2.0281 USDT |
2.0085 USDT |
| 2024-02-16 |
2.0087 USDT |
17,231,156.8117 |
1.9967 USDT |
1.9338 USDT |
1.9794 USDT |
2.0932 USDT |
| 2024-02-15 |
2.1306 USDT |
14,186,193.8061 |
2.1872 USDT |
1.8985 USDT |
1.9900 USDT |
1.9709 USDT |
| 2024-02-14 |
2.0723 USDT |
5,488,553.8916 |
2.0430 USDT |
2.0106 USDT |
2.0255 USDT |
2.2996 USDT |
| 2024-02-13 |
1.9534 USDT |
4,776,976.8514 |
1.9607 USDT |
1.8983 USDT |
1.9198 USDT |
1.9917 USDT |
| 2024-02-12 |
1.8992 USDT |
5,633,686.4646 |
1.8881 USDT |
1.7799 USDT |
1.8393 USDT |
1.9624 USDT |
| 2024-02-11 |
1.9002 USDT |
3,513,466.3246 |
1.9217 USDT |
1.8323 USDT |
1.8645 USDT |
1.8880 USDT |
| 2024-02-10 |
2.0081 USDT |
4,099,847.9609 |
1.9882 USDT |
1.9543 USDT |
1.9800 USDT |
1.9623 USDT |
| 2024-02-09 |
2.1268 USDT |
3,878,966.6518 |
2.1329 USDT |
1.9800 USDT |
2.0400 USDT |
2.0445 USDT |
| 2024-02-08 |
2.2256 USDT |
14,761,305.9073 |
2.2109 USDT |
2.1786 USDT |
2.2033 USDT |
2.1922 USDT |
| 2024-02-07 |
2.2044 USDT |
2,671,337.3075 |
2.2243 USDT |
2.1101 USDT |
2.1463 USDT |
2.2716 USDT |
| 2024-02-06 |
2.1991 USDT |
3,309,530.4833 |
2.2233 USDT |
2.0506 USDT |
2.1234 USDT |
2.2585 USDT |
| 2024-02-05 |
2.3539 USDT |
3,488,684.2423 |
2.4370 USDT |
2.1673 USDT |
2.2600 USDT |
2.2187 USDT |
| 2024-02-04 |
2.2482 USDT |
2,000,098.8767 |
2.1957 USDT |
1.9931 USDT |
2.1433 USDT |
2.4162 USDT |
| 2024-02-03 |
2.0880 USDT |
3,480,891.0637 |
1.9157 USDT |
1.8068 USDT |
1.8441 USDT |
2.0524 USDT |
| 2024-02-02 |
1.9315 USDT |
5,006,268.0187 |
1.9984 USDT |
1.7950 USDT |
1.8193 USDT |
1.8073 USDT |
| 2024-02-01 |
2.0807 USDT |
4,285,107.6201 |
2.2219 USDT |
1.8743 USDT |
1.9319 USDT |
1.9267 USDT |
| 2024-01-31 |
2.1332 USDT |
3,828,257.3776 |
2.1452 USDT |
1.8611 USDT |
2.0265 USDT |
2.0194 USDT |
| 2024-01-30 |
2.3888 USDT |
4,353,060.1511 |
2.4726 USDT |
2.1080 USDT |
2.2632 USDT |
2.2538 USDT |
| 2024-01-29 |
2.0264 USDT |
4,036,181.5376 |
1.6338 USDT |
1.6338 USDT |
1.7350 USDT |
2.7425 USDT |
| 2024-01-28 |
1.5262 USDT |
5,448,317.2408 |
1.3788 USDT |
1.3001 USDT |
1.3396 USDT |
1.6346 USDT |