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