Identifier on Kucoin: GTAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-15 |
0.5366 USDT |
747,940.6790 |
0.4815 USDT |
0.4759 USDT |
0.6470 USDT |
0.4887 USDT |
| 2024-09-14 |
0.4366 USDT |
285,925.2122 |
0.4267 USDT |
0.4064 USDT |
0.4860 USDT |
0.4688 USDT |
| 2024-09-13 |
0.4097 USDT |
274,051.7795 |
0.4008 USDT |
0.3795 USDT |
0.4681 USDT |
0.4219 USDT |
| 2024-09-12 |
0.3940 USDT |
221,813.4760 |
0.4035 USDT |
0.3785 USDT |
0.4200 USDT |
0.3969 USDT |
| 2024-09-11 |
0.3910 USDT |
236,357.4303 |
0.3741 USDT |
0.3671 USDT |
0.4208 USDT |
0.4064 USDT |
| 2024-09-10 |
0.3706 USDT |
289,059.4509 |
0.3847 USDT |
0.3594 USDT |
0.3858 USDT |
0.3647 USDT |
| 2024-09-09 |
0.3763 USDT |
483,154.7749 |
0.3623 USDT |
0.3545 USDT |
0.4198 USDT |
0.3835 USDT |
| 2024-09-08 |
0.3587 USDT |
724,391.2814 |
0.3412 USDT |
0.3394 USDT |
0.3915 USDT |
0.3620 USDT |
| 2024-09-07 |
0.3488 USDT |
558,806.8298 |
0.3350 USDT |
0.3310 USDT |
0.3795 USDT |
0.3669 USDT |
| 2024-09-06 |
0.3397 USDT |
708,439.0222 |
0.3527 USDT |
0.3260 USDT |
0.3758 USDT |
0.3381 USDT |
| 2024-09-05 |
0.3540 USDT |
698,368.9357 |
0.3498 USDT |
0.3439 USDT |
0.3736 USDT |
0.3627 USDT |
| 2024-09-04 |
0.3477 USDT |
744,302.5480 |
0.3502 USDT |
0.3394 USDT |
0.3542 USDT |
0.3485 USDT |
| 2024-09-03 |
0.3632 USDT |
671,108.6603 |
0.3711 USDT |
0.3508 USDT |
0.3782 USDT |
0.3522 USDT |
| 2024-09-02 |
0.3640 USDT |
659,353.0293 |
0.3575 USDT |
0.3509 USDT |
0.3811 USDT |
0.3776 USDT |
| 2024-09-01 |
0.3614 USDT |
647,311.8689 |
0.3726 USDT |
0.3521 USDT |
0.3755 USDT |
0.3596 USDT |
| 2024-08-31 |
0.3787 USDT |
483,331.3874 |
0.3811 USDT |
0.3727 USDT |
0.3871 USDT |
0.3749 USDT |
| 2024-08-30 |
0.3870 USDT |
690,155.5655 |
0.3951 USDT |
0.3701 USDT |
0.4000 USDT |
0.3771 USDT |
| 2024-08-29 |
0.4009 USDT |
660,500.8921 |
0.4021 USDT |
0.3870 USDT |
0.4085 USDT |
0.3950 USDT |
| 2024-08-28 |
0.4031 USDT |
600,945.8287 |
0.4137 USDT |
0.3775 USDT |
0.4206 USDT |
0.4045 USDT |
| 2024-08-27 |
0.4233 USDT |
582,541.9136 |
0.4122 USDT |
0.4026 USDT |
0.4389 USDT |
0.4085 USDT |
| 2024-08-26 |
0.4430 USDT |
632,732.6426 |
0.4626 USDT |
0.4107 USDT |
0.4634 USDT |
0.4170 USDT |
| 2024-08-25 |
0.4617 USDT |
580,258.3668 |
0.4494 USDT |
0.4427 USDT |
0.4895 USDT |
0.4593 USDT |
| 2024-08-24 |
0.4501 USDT |
571,500.7653 |
0.4415 USDT |
0.4320 USDT |
0.4736 USDT |
0.4673 USDT |
| 2024-08-23 |
0.4154 USDT |
647,574.7307 |
0.4148 USDT |
0.3792 USDT |
0.4326 USDT |
0.4294 USDT |
| 2024-08-22 |
0.4199 USDT |
512,997.8376 |
0.4161 USDT |
0.4069 USDT |
0.4347 USDT |
0.4104 USDT |
| 2024-08-21 |
0.4043 USDT |
626,653.5111 |
0.4073 USDT |
0.3889 USDT |
0.4218 USDT |
0.4147 USDT |
| 2024-08-20 |
0.4192 USDT |
583,293.4100 |
0.4104 USDT |
0.4079 USDT |
0.4313 USDT |
0.4127 USDT |
| 2024-08-19 |
0.4380 USDT |
520,590.6404 |
0.4465 USDT |
0.4081 USDT |
0.4524 USDT |
0.4102 USDT |
| 2024-08-18 |
0.4384 USDT |
474,498.0488 |
0.4543 USDT |
0.4225 USDT |
0.4551 USDT |
0.4498 USDT |
| 2024-08-17 |
0.4568 USDT |
479,418.1936 |
0.4580 USDT |
0.4478 USDT |
0.4622 USDT |
0.4584 USDT |
| 2024-08-16 |
0.4707 USDT |
452,041.1980 |
0.4725 USDT |
0.4431 USDT |
0.4831 USDT |
0.4559 USDT |