Identifier on Huobi: gtaiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
2.0991 USDT |
3,000,205.5239 |
2.1648 USDT |
1.9687 USDT |
1.9969 USDT |
1.9751 USDT |
| 2024-04-16 |
2.0716 USDT |
4,001,024.5490 |
2.1321 USDT |
2.0001 USDT |
2.0223 USDT |
2.0101 USDT |
| 2024-04-15 |
2.3797 USDT |
3,586,783.2962 |
2.4145 USDT |
2.1168 USDT |
2.1604 USDT |
2.1237 USDT |
| 2024-04-14 |
2.2616 USDT |
6,390,520.0070 |
2.2687 USDT |
2.1499 USDT |
2.2335 USDT |
2.2553 USDT |
| 2024-04-13 |
2.8175 USDT |
4,449,510.9007 |
2.8529 USDT |
2.7415 USDT |
2.8093 USDT |
2.7864 USDT |
| 2024-04-12 |
3.0703 USDT |
3,092,143.8651 |
3.0560 USDT |
2.6964 USDT |
2.8870 USDT |
2.7105 USDT |
| 2024-04-11 |
3.0834 USDT |
3,804,260.8297 |
3.1470 USDT |
3.0093 USDT |
3.0557 USDT |
3.0608 USDT |
| 2024-04-10 |
3.0417 USDT |
3,755,749.3548 |
3.0613 USDT |
2.9748 USDT |
3.0158 USDT |
3.0263 USDT |
| 2024-04-09 |
3.0910 USDT |
4,230,127.3173 |
3.1670 USDT |
2.9500 USDT |
3.0513 USDT |
3.0398 USDT |
| 2024-04-08 |
3.2081 USDT |
2,205,268.2144 |
3.0938 USDT |
3.0895 USDT |
3.1235 USDT |
3.1460 USDT |
| 2024-04-07 |
3.1603 USDT |
2,507,824.0936 |
3.2317 USDT |
3.1020 USDT |
3.1408 USDT |
3.1190 USDT |
| 2024-04-06 |
3.1139 USDT |
3,171,444.4385 |
3.1336 USDT |
3.0404 USDT |
3.0999 USDT |
3.1240 USDT |
| 2024-04-05 |
3.1431 USDT |
2,490,816.6497 |
3.2425 USDT |
2.9454 USDT |
3.0890 USDT |
3.0705 USDT |
| 2024-04-04 |
3.1734 USDT |
2,626,198.9188 |
3.2259 USDT |
3.0907 USDT |
3.1596 USDT |
3.2318 USDT |
| 2024-04-03 |
3.1604 USDT |
3,513,054.8795 |
3.1431 USDT |
3.0464 USDT |
3.1032 USDT |
3.2337 USDT |
| 2024-04-02 |
3.1855 USDT |
4,823,238.6244 |
3.3843 USDT |
3.0000 USDT |
3.1129 USDT |
3.1743 USDT |
| 2024-04-01 |
3.5731 USDT |
2,670,415.6983 |
3.6820 USDT |
3.3292 USDT |
3.4050 USDT |
3.3501 USDT |
| 2024-03-31 |
3.5534 USDT |
2,844,799.1828 |
3.4786 USDT |
3.4537 USDT |
3.5093 USDT |
3.7013 USDT |
| 2024-03-30 |
3.6638 USDT |
2,129,606.1439 |
3.7798 USDT |
3.5720 USDT |
3.6435 USDT |
3.6216 USDT |
| 2024-03-29 |
3.6713 USDT |
2,935,403.8952 |
3.8035 USDT |
3.5720 USDT |
3.6019 USDT |
3.6249 USDT |
| 2024-03-28 |
3.6548 USDT |
2,780,774.5790 |
3.5795 USDT |
3.5501 USDT |
3.6394 USDT |
3.7442 USDT |
| 2024-03-27 |
3.5857 USDT |
3,767,180.8134 |
3.6927 USDT |
3.3559 USDT |
3.4222 USDT |
3.5309 USDT |
| 2024-03-26 |
3.9151 USDT |
2,530,268.7211 |
3.7423 USDT |
3.7189 USDT |
3.8619 USDT |
3.7745 USDT |
| 2024-03-25 |
3.3073 USDT |
3,231,999.9603 |
3.2594 USDT |
3.1898 USDT |
3.2530 USDT |
3.5801 USDT |
| 2024-03-24 |
3.3202 USDT |
3,360,693.0902 |
3.3411 USDT |
3.1082 USDT |
3.2123 USDT |
3.3832 USDT |
| 2024-03-23 |
3.3655 USDT |
3,232,989.8361 |
3.2918 USDT |
3.2624 USDT |
3.3329 USDT |
3.3984 USDT |
| 2024-03-22 |
3.4877 USDT |
4,361,465.0360 |
3.5213 USDT |
3.2740 USDT |
3.3166 USDT |
3.2915 USDT |
| 2024-03-21 |
3.7595 USDT |
3,495,018.8665 |
3.8255 USDT |
3.6609 USDT |
3.6887 USDT |
3.6738 USDT |
| 2024-03-20 |
3.5570 USDT |
4,029,535.8772 |
3.5038 USDT |
3.3580 USDT |
3.4696 USDT |
3.4987 USDT |
| 2024-03-19 |
3.6342 USDT |
4,526,848.2661 |
3.7505 USDT |
3.2820 USDT |
3.5598 USDT |
3.6528 USDT |
| 2024-03-18 |
3.9562 USDT |
4,048,651.6779 |
4.3851 USDT |
3.6615 USDT |
3.7445 USDT |
3.7374 USDT |
| 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 |