Identifier on Kucoin: GTAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.5865 USDT |
183,125.8956 |
0.5658 USDT |
0.5658 USDT |
0.6564 USDT |
0.6152 USDT |
| 2024-11-22 |
0.5663 USDT |
309,253.9361 |
0.5796 USDT |
0.5372 USDT |
0.5927 USDT |
0.5661 USDT |
| 2024-11-21 |
0.5505 USDT |
303,250.8079 |
0.5374 USDT |
0.5189 USDT |
0.5800 USDT |
0.5786 USDT |
| 2024-11-20 |
0.5667 USDT |
249,258.8849 |
0.5819 USDT |
0.5500 USDT |
0.5820 USDT |
0.5545 USDT |
| 2024-11-19 |
0.5931 USDT |
242,325.8308 |
0.5969 USDT |
0.5732 USDT |
0.6084 USDT |
0.5923 USDT |
| 2024-11-18 |
0.6031 USDT |
181,349.5433 |
0.5921 USDT |
0.5891 USDT |
0.6272 USDT |
0.6128 USDT |
| 2024-11-17 |
0.5961 USDT |
75,891.1649 |
0.6243 USDT |
0.5738 USDT |
0.6287 USDT |
0.5916 USDT |
| 2024-11-16 |
0.6040 USDT |
106,613.7522 |
0.5936 USDT |
0.5700 USDT |
0.6569 USDT |
0.6401 USDT |
| 2024-11-15 |
0.5814 USDT |
84,931.8883 |
0.5778 USDT |
0.5631 USDT |
0.6143 USDT |
0.5869 USDT |
| 2024-11-14 |
0.6031 USDT |
339,096.3877 |
0.6290 USDT |
0.5722 USDT |
0.6317 USDT |
0.5867 USDT |
| 2024-11-13 |
0.6083 USDT |
336,367.5227 |
0.6477 USDT |
0.5800 USDT |
0.6560 USDT |
0.6255 USDT |
| 2024-11-12 |
0.7077 USDT |
344,209.1428 |
0.7531 USDT |
0.6612 USDT |
0.7596 USDT |
0.6669 USDT |
| 2024-11-11 |
0.7610 USDT |
358,951.3489 |
0.7292 USDT |
0.7192 USDT |
0.8131 USDT |
0.7634 USDT |
| 2024-11-10 |
0.7104 USDT |
239,458.9899 |
0.7008 USDT |
0.6852 USDT |
0.7400 USDT |
0.7228 USDT |
| 2024-11-09 |
0.6922 USDT |
279,238.2627 |
0.6797 USDT |
0.6650 USDT |
0.7279 USDT |
0.6875 USDT |
| 2024-11-08 |
0.7063 USDT |
302,283.7429 |
0.7450 USDT |
0.6603 USDT |
0.7521 USDT |
0.6640 USDT |
| 2024-11-07 |
0.7007 USDT |
321,960.8942 |
0.6642 USDT |
0.6611 USDT |
0.7591 USDT |
0.7457 USDT |
| 2024-11-06 |
0.6484 USDT |
475,705.4930 |
0.5521 USDT |
0.5518 USDT |
0.7366 USDT |
0.6733 USDT |
| 2024-11-05 |
0.5303 USDT |
283,470.2183 |
0.5134 USDT |
0.5090 USDT |
0.5672 USDT |
0.5538 USDT |
| 2024-11-04 |
0.5277 USDT |
188,700.5215 |
0.5347 USDT |
0.5100 USDT |
0.5423 USDT |
0.5302 USDT |
| 2024-11-03 |
0.5513 USDT |
304,390.0181 |
0.5712 USDT |
0.5162 USDT |
0.5744 USDT |
0.5352 USDT |
| 2024-11-02 |
0.5986 USDT |
165,856.3852 |
0.6040 USDT |
0.5838 USDT |
0.6075 USDT |
0.5842 USDT |
| 2024-11-01 |
0.6143 USDT |
221,111.9580 |
0.6255 USDT |
0.6017 USDT |
0.6263 USDT |
0.6140 USDT |
| 2024-10-31 |
0.6511 USDT |
204,805.4543 |
0.6536 USDT |
0.6317 USDT |
0.6794 USDT |
0.6378 USDT |
| 2024-10-30 |
0.6598 USDT |
90,313.4687 |
0.6544 USDT |
0.6231 USDT |
0.6855 USDT |
0.6625 USDT |
| 2024-10-29 |
0.6463 USDT |
146,361.7493 |
0.5968 USDT |
0.5903 USDT |
0.6861 USDT |
0.6570 USDT |
| 2024-10-28 |
0.5870 USDT |
87,169.9897 |
0.6273 USDT |
0.5494 USDT |
0.6280 USDT |
0.5771 USDT |
| 2024-10-27 |
0.5994 USDT |
51,884.4067 |
0.6017 USDT |
0.5839 USDT |
0.6258 USDT |
0.6242 USDT |
| 2024-10-26 |
0.5960 USDT |
61,092.6951 |
0.6184 USDT |
0.5742 USDT |
0.6189 USDT |
0.5995 USDT |
| 2024-10-25 |
0.6271 USDT |
148,305.7294 |
0.6574 USDT |
0.5745 USDT |
0.6574 USDT |
0.6249 USDT |
| 2024-10-24 |
0.6836 USDT |
60,106.2530 |
0.6864 USDT |
0.6584 USDT |
0.7063 USDT |
0.6607 USDT |
| 2024-10-23 |
0.7089 USDT |
50,029.5829 |
0.7122 USDT |
0.6781 USDT |
0.7476 USDT |
0.6923 USDT |
| 2024-10-22 |
0.7115 USDT |
68,311.0820 |
0.7560 USDT |
0.6922 USDT |
0.7560 USDT |
0.7079 USDT |
| 2024-10-21 |
0.7888 USDT |
85,277.4329 |
0.8110 USDT |
0.7638 USDT |
0.8432 USDT |
0.7829 USDT |
| 2024-10-20 |
0.8076 USDT |
88,303.9187 |
0.7959 USDT |
0.7800 USDT |
0.8472 USDT |
0.8408 USDT |
| 2024-10-19 |
0.7944 USDT |
90,358.3532 |
0.8101 USDT |
0.7800 USDT |
0.8220 USDT |
0.7822 USDT |
| 2024-10-18 |
0.8554 USDT |
219,420.9988 |
0.7907 USDT |
0.7825 USDT |
0.9326 USDT |
0.8473 USDT |
| 2024-10-17 |
0.7797 USDT |
51,346.1304 |
0.7873 USDT |
0.7672 USDT |
0.7974 USDT |
0.7832 USDT |
| 2024-10-16 |
0.8034 USDT |
81,371.4859 |
0.7825 USDT |
0.7718 USDT |
0.8300 USDT |
0.7951 USDT |
| 2024-10-15 |
0.7891 USDT |
72,457.0993 |
0.8018 USDT |
0.7512 USDT |
0.8250 USDT |
0.7769 USDT |
| 2024-10-14 |
0.7874 USDT |
82,434.0449 |
0.7586 USDT |
0.7385 USDT |
0.8223 USDT |
0.7982 USDT |
| 2024-10-13 |
0.7714 USDT |
62,786.3205 |
0.8021 USDT |
0.7501 USDT |
0.8022 USDT |
0.7585 USDT |
| 2024-10-12 |
0.8121 USDT |
80,434.6734 |
0.8135 USDT |
0.7903 USDT |
0.8401 USDT |
0.7979 USDT |
| 2024-10-11 |
0.7929 USDT |
75,283.8671 |
0.7518 USDT |
0.7479 USDT |
0.8190 USDT |
0.8129 USDT |
| 2024-10-10 |
0.7491 USDT |
245,875.5262 |
0.7487 USDT |
0.7170 USDT |
0.7845 USDT |
0.7574 USDT |
| 2024-10-09 |
0.7691 USDT |
248,881.5137 |
0.7450 USDT |
0.7214 USDT |
0.8465 USDT |
0.7322 USDT |
| 2024-10-08 |
0.7416 USDT |
256,143.2010 |
0.7546 USDT |
0.7100 USDT |
0.7916 USDT |
0.7127 USDT |
| 2024-10-07 |
0.8257 USDT |
218,311.7335 |
0.8153 USDT |
0.7620 USDT |
0.8787 USDT |
0.7762 USDT |
| 2024-10-06 |
0.8451 USDT |
244,839.5856 |
0.8570 USDT |
0.7945 USDT |
0.9040 USDT |
0.8182 USDT |
| 2024-10-05 |
0.8547 USDT |
361,870.0646 |
0.8363 USDT |
0.7889 USDT |
1.0104 USDT |
0.8584 USDT |