Identifier on Kucoin: GTAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
0.7800 USDT |
165,799.0441 |
0.8003 USDT |
0.7663 USDT |
0.8016 USDT |
0.7712 USDT |
| 2024-12-24 |
0.7898 USDT |
283,013.5966 |
0.7856 USDT |
0.7585 USDT |
0.8513 USDT |
0.8152 USDT |
| 2024-12-23 |
0.7566 USDT |
128,280.2665 |
0.7519 USDT |
0.7398 USDT |
0.7774 USDT |
0.7664 USDT |
| 2024-12-22 |
0.7647 USDT |
335,354.1378 |
0.7927 USDT |
0.7335 USDT |
0.8050 USDT |
0.7515 USDT |
| 2024-12-21 |
0.7942 USDT |
375,357.6545 |
0.8069 USDT |
0.7636 USDT |
0.8341 USDT |
0.7985 USDT |
| 2024-12-20 |
0.7124 USDT |
606,064.7820 |
0.7017 USDT |
0.6018 USDT |
0.8297 USDT |
0.8039 USDT |
| 2024-12-19 |
0.7672 USDT |
376,958.3638 |
0.7859 USDT |
0.6900 USDT |
0.8649 USDT |
0.7163 USDT |
| 2024-12-18 |
0.7953 USDT |
276,197.6100 |
0.8154 USDT |
0.7076 USDT |
0.8504 USDT |
0.7971 USDT |
| 2024-12-17 |
0.8480 USDT |
71,973.0941 |
0.8497 USDT |
0.8205 USDT |
0.8709 USDT |
0.8254 USDT |
| 2024-12-16 |
0.8952 USDT |
83,361.0246 |
0.9369 USDT |
0.8546 USDT |
0.9560 USDT |
0.8780 USDT |
| 2024-12-15 |
0.9045 USDT |
51,099.9869 |
0.9176 USDT |
0.8720 USDT |
0.9508 USDT |
0.9454 USDT |
| 2024-12-14 |
0.9528 USDT |
74,920.0396 |
1.0543 USDT |
0.8475 USDT |
1.0631 USDT |
0.9111 USDT |
| 2024-12-13 |
1.0332 USDT |
242,885.7791 |
0.9632 USDT |
0.9373 USDT |
1.2446 USDT |
1.0539 USDT |
| 2024-12-12 |
0.9774 USDT |
280,722.6965 |
0.9616 USDT |
0.9167 USDT |
1.0290 USDT |
0.9641 USDT |
| 2024-12-11 |
0.9292 USDT |
323,154.8695 |
0.8901 USDT |
0.8783 USDT |
1.0280 USDT |
1.0263 USDT |
| 2024-12-10 |
0.9020 USDT |
360,001.1328 |
0.9139 USDT |
0.8312 USDT |
0.9699 USDT |
0.8885 USDT |
| 2024-12-09 |
0.9988 USDT |
255,870.5321 |
1.0528 USDT |
0.9449 USDT |
1.0606 USDT |
0.9649 USDT |
| 2024-12-08 |
1.0898 USDT |
275,065.6719 |
1.1259 USDT |
1.0412 USDT |
1.1336 USDT |
1.0674 USDT |
| 2024-12-07 |
1.1572 USDT |
207,712.3105 |
1.1568 USDT |
1.1318 USDT |
1.2678 USDT |
1.1526 USDT |
| 2024-12-06 |
1.1541 USDT |
384,212.9958 |
1.1054 USDT |
1.1029 USDT |
1.2299 USDT |
1.1555 USDT |
| 2024-12-05 |
1.1501 USDT |
277,673.8539 |
1.1513 USDT |
1.0957 USDT |
1.1911 USDT |
1.1544 USDT |
| 2024-12-04 |
1.1625 USDT |
407,767.5793 |
1.0758 USDT |
1.0663 USDT |
1.2624 USDT |
1.1494 USDT |
| 2024-12-03 |
1.0930 USDT |
326,962.9821 |
1.1163 USDT |
1.0200 USDT |
1.1430 USDT |
1.0990 USDT |
| 2024-12-02 |
1.0767 USDT |
307,104.6557 |
1.1781 USDT |
0.9833 USDT |
1.1959 USDT |
1.0800 USDT |
| 2024-12-01 |
1.1367 USDT |
407,812.8814 |
1.0965 USDT |
1.0678 USDT |
1.2226 USDT |
1.1570 USDT |
| 2024-11-30 |
0.9530 USDT |
261,229.6160 |
0.9557 USDT |
0.9220 USDT |
0.9938 USDT |
0.9565 USDT |
| 2024-11-29 |
0.9015 USDT |
298,239.3664 |
0.8561 USDT |
0.8255 USDT |
0.9669 USDT |
0.9523 USDT |
| 2024-11-28 |
0.8081 USDT |
335,992.0671 |
0.8074 USDT |
0.7660 USDT |
0.8638 USDT |
0.8560 USDT |
| 2024-11-27 |
0.7836 USDT |
452,738.2339 |
0.8296 USDT |
0.7220 USDT |
0.8823 USDT |
0.8190 USDT |
| 2024-11-26 |
0.8000 USDT |
536,964.2430 |
0.7385 USDT |
0.7115 USDT |
0.9300 USDT |
0.8511 USDT |
| 2024-11-25 |
0.7579 USDT |
571,278.4947 |
0.6660 USDT |
0.6506 USDT |
0.9472 USDT |
0.7632 USDT |
| 2024-11-24 |
0.6381 USDT |
270,007.9290 |
0.6220 USDT |
0.6136 USDT |
0.6621 USDT |
0.6242 USDT |
| 2024-11-23 |
0.6194 USDT |
434,495.2810 |
0.5658 USDT |
0.5658 USDT |
0.7177 USDT |
0.6227 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 |