Identifier on Kucoin: GTAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-04 |
0.7874 USDT |
350,528.3965 |
0.7171 USDT |
0.7007 USDT |
0.8452 USDT |
0.8451 USDT |
| 2024-10-03 |
0.7158 USDT |
248,903.2072 |
0.7143 USDT |
0.6698 USDT |
0.7482 USDT |
0.7027 USDT |
| 2024-10-02 |
0.7699 USDT |
202,739.5154 |
0.7562 USDT |
0.7114 USDT |
0.8153 USDT |
0.7882 USDT |
| 2024-10-01 |
0.8376 USDT |
190,852.7267 |
0.8003 USDT |
0.8000 USDT |
0.8824 USDT |
0.8000 USDT |
| 2024-09-30 |
0.8691 USDT |
191,125.6375 |
0.9012 USDT |
0.7998 USDT |
0.9452 USDT |
0.8667 USDT |
| 2024-09-29 |
0.9531 USDT |
260,560.3087 |
0.9453 USDT |
0.9051 USDT |
1.0000 USDT |
0.9070 USDT |
| 2024-09-28 |
0.9461 USDT |
411,034.2006 |
0.8950 USDT |
0.8500 USDT |
1.0443 USDT |
0.9682 USDT |
| 2024-09-27 |
0.8388 USDT |
425,686.6951 |
0.7800 USDT |
0.7356 USDT |
0.9875 USDT |
0.8886 USDT |
| 2024-09-26 |
0.7864 USDT |
296,277.1390 |
0.7035 USDT |
0.7035 USDT |
0.8483 USDT |
0.7554 USDT |
| 2024-09-25 |
0.8566 USDT |
479,520.9513 |
0.7482 USDT |
0.7388 USDT |
0.9816 USDT |
0.7545 USDT |
| 2024-09-24 |
0.7007 USDT |
502,742.2382 |
0.6034 USDT |
0.5861 USDT |
0.8300 USDT |
0.7654 USDT |
| 2024-09-23 |
0.5746 USDT |
251,002.6702 |
0.5345 USDT |
0.5253 USDT |
0.6461 USDT |
0.6397 USDT |
| 2024-09-22 |
0.5238 USDT |
218,803.5804 |
0.5549 USDT |
0.5037 USDT |
0.5569 USDT |
0.5181 USDT |
| 2024-09-21 |
0.5330 USDT |
261,200.8834 |
0.5191 USDT |
0.5151 USDT |
0.5683 USDT |
0.5235 USDT |
| 2024-09-20 |
0.4951 USDT |
212,071.2028 |
0.5258 USDT |
0.4729 USDT |
0.5262 USDT |
0.5053 USDT |
| 2024-09-19 |
0.5339 USDT |
326,281.0596 |
0.4901 USDT |
0.4851 USDT |
0.5918 USDT |
0.5435 USDT |
| 2024-09-18 |
0.4449 USDT |
411,922.1842 |
0.4446 USDT |
0.4263 USDT |
0.4904 USDT |
0.4834 USDT |
| 2024-09-17 |
0.4506 USDT |
263,718.7570 |
0.4340 USDT |
0.4268 USDT |
0.4671 USDT |
0.4505 USDT |
| 2024-09-16 |
0.4641 USDT |
384,722.2977 |
0.4861 USDT |
0.4309 USDT |
0.5113 USDT |
0.4557 USDT |