Identifier on Kucoin: GTAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-15 |
0.4865 USDT |
439,172.4620 |
0.4944 USDT |
0.4700 USDT |
0.5032 USDT |
0.4738 USDT |
| 2024-08-14 |
0.4968 USDT |
500,028.1724 |
0.5061 USDT |
0.4790 USDT |
0.5120 USDT |
0.4932 USDT |
| 2024-08-13 |
0.5081 USDT |
519,902.0793 |
0.5186 USDT |
0.4907 USDT |
0.5273 USDT |
0.5019 USDT |
| 2024-08-12 |
0.4983 USDT |
566,951.3908 |
0.5005 USDT |
0.4662 USDT |
0.5215 USDT |
0.5135 USDT |
| 2024-08-11 |
0.5200 USDT |
497,100.8641 |
0.5275 USDT |
0.5040 USDT |
0.5385 USDT |
0.5119 USDT |
| 2024-08-10 |
0.5206 USDT |
476,191.8825 |
0.5019 USDT |
0.5018 USDT |
0.5581 USDT |
0.5326 USDT |
| 2024-08-09 |
0.5163 USDT |
442,952.8598 |
0.5281 USDT |
0.5019 USDT |
0.5400 USDT |
0.5061 USDT |
| 2024-08-08 |
0.4913 USDT |
518,697.5510 |
0.4644 USDT |
0.4618 USDT |
0.5276 USDT |
0.5204 USDT |
| 2024-08-07 |
0.5055 USDT |
593,858.2728 |
0.5152 USDT |
0.4569 USDT |
0.5449 USDT |
0.4654 USDT |
| 2024-08-06 |
0.5289 USDT |
496,554.2900 |
0.5021 USDT |
0.4964 USDT |
0.5727 USDT |
0.5264 USDT |
| 2024-08-05 |
0.5053 USDT |
626,193.2193 |
0.5637 USDT |
0.4537 USDT |
0.5656 USDT |
0.5028 USDT |
| 2024-08-04 |
0.6109 USDT |
334,992.1424 |
0.6295 USDT |
0.5637 USDT |
0.6355 USDT |
0.5669 USDT |
| 2024-08-03 |
0.6435 USDT |
342,901.7059 |
0.6528 USDT |
0.6302 USDT |
0.6549 USDT |
0.6303 USDT |
| 2024-08-02 |
0.6684 USDT |
453,093.3027 |
0.6913 USDT |
0.6503 USDT |
0.6936 USDT |
0.6549 USDT |
| 2024-08-01 |
0.6767 USDT |
277,288.8702 |
0.6633 USDT |
0.6601 USDT |
0.7171 USDT |
0.6741 USDT |
| 2024-07-31 |
0.6589 USDT |
426,127.0339 |
0.6626 USDT |
0.6385 USDT |
0.7126 USDT |
0.6637 USDT |
| 2024-07-30 |
0.6667 USDT |
414,762.8563 |
0.6755 USDT |
0.6480 USDT |
0.6842 USDT |
0.6625 USDT |
| 2024-07-29 |
0.7010 USDT |
404,982.1065 |
0.6862 USDT |
0.6680 USDT |
0.7985 USDT |
0.6770 USDT |