Identifier on Kucoin: GTAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-08 |
1.0991 USDT |
77,806.5770 |
1.1451 USDT |
1.0485 USDT |
1.1518 USDT |
1.0698 USDT |
| 2024-06-07 |
1.1636 USDT |
93,239.5293 |
1.2090 USDT |
1.0801 USDT |
1.2267 USDT |
1.1512 USDT |
| 2024-06-06 |
1.3039 USDT |
150,558.1272 |
1.4200 USDT |
1.1694 USDT |
1.4601 USDT |
1.1887 USDT |
| 2024-06-05 |
1.2677 USDT |
217,934.1902 |
1.1030 USDT |
1.0936 USDT |
1.4093 USDT |
1.2663 USDT |
| 2024-06-04 |
1.0669 USDT |
226,823.1513 |
1.0703 USDT |
0.9510 USDT |
1.1765 USDT |
1.1110 USDT |
| 2024-06-03 |
1.1901 USDT |
95,072.5705 |
1.2082 USDT |
1.1190 USDT |
1.2470 USDT |
1.1265 USDT |
| 2024-06-02 |
1.2621 USDT |
101,620.4773 |
1.3016 USDT |
1.2201 USDT |
1.3078 USDT |
1.2233 USDT |
| 2024-06-01 |
1.3249 USDT |
97,055.6206 |
1.3414 USDT |
1.2960 USDT |
1.4000 USDT |
1.3069 USDT |
| 2024-05-31 |
1.3382 USDT |
72,600.5143 |
1.3300 USDT |
1.2983 USDT |
1.3799 USDT |
1.3374 USDT |
| 2024-05-30 |
1.3279 USDT |
105,928.4683 |
1.3416 USDT |
1.2901 USDT |
1.3999 USDT |
1.3369 USDT |
| 2024-05-29 |
1.3560 USDT |
93,136.6558 |
1.3695 USDT |
1.3250 USDT |
1.3971 USDT |
1.3435 USDT |
| 2024-05-28 |
1.3799 USDT |
116,954.4918 |
1.4039 USDT |
1.3260 USDT |
1.4280 USDT |
1.3757 USDT |
| 2024-05-27 |
1.4315 USDT |
178,004.2107 |
1.5120 USDT |
1.3728 USDT |
1.5382 USDT |
1.4238 USDT |
| 2024-05-26 |
1.5114 USDT |
48,185.0665 |
1.5742 USDT |
1.4475 USDT |
1.5872 USDT |
1.4557 USDT |
| 2024-05-25 |
1.5301 USDT |
73,085.2603 |
1.5183 USDT |
1.4940 USDT |
1.5826 USDT |
1.5689 USDT |
| 2024-05-24 |
1.5311 USDT |
47,221.2311 |
1.6390 USDT |
1.4827 USDT |
1.6421 USDT |
1.5195 USDT |
| 2024-05-23 |
1.6786 USDT |
69,090.3915 |
1.7035 USDT |
1.5822 USDT |
1.8300 USDT |
1.6105 USDT |
| 2024-05-22 |
1.6359 USDT |
104,929.8124 |
1.5872 USDT |
1.5166 USDT |
1.7700 USDT |
1.7000 USDT |
| 2024-05-21 |
1.6332 USDT |
88,739.4340 |
1.7028 USDT |
1.5642 USDT |
1.7225 USDT |
1.5793 USDT |
| 2024-05-20 |
1.5488 USDT |
145,039.7241 |
1.4392 USDT |
1.4087 USDT |
1.7210 USDT |
1.6957 USDT |
| 2024-05-19 |
1.4568 USDT |
82,932.7609 |
1.5236 USDT |
1.4050 USDT |
1.5440 USDT |
1.4471 USDT |
| 2024-05-18 |
1.5564 USDT |
92,324.9897 |
1.5426 USDT |
1.4633 USDT |
1.6584 USDT |
1.5009 USDT |
| 2024-05-17 |
1.6415 USDT |
356,034.9578 |
1.6689 USDT |
1.5404 USDT |
1.7100 USDT |
1.5946 USDT |
| 2024-05-16 |
1.7265 USDT |
198,292.7498 |
1.8840 USDT |
1.6137 USDT |
1.8954 USDT |
1.6740 USDT |
| 2024-05-15 |
1.8360 USDT |
167,766.8167 |
1.8269 USDT |
1.7294 USDT |
1.9353 USDT |
1.8826 USDT |
| 2024-05-14 |
1.8627 USDT |
135,072.9394 |
2.0551 USDT |
1.7500 USDT |
2.0733 USDT |
1.8278 USDT |
| 2024-05-13 |
1.9555 USDT |
120,129.7245 |
1.8764 USDT |
1.8114 USDT |
2.0742 USDT |
2.0615 USDT |
| 2024-05-12 |
1.9394 USDT |
66,045.2659 |
1.9678 USDT |
1.8900 USDT |
1.9975 USDT |
1.9013 USDT |
| 2024-05-11 |
1.9819 USDT |
74,456.1513 |
1.9993 USDT |
1.9500 USDT |
2.0544 USDT |
1.9533 USDT |
| 2024-05-10 |
2.0649 USDT |
96,462.7332 |
2.2009 USDT |
1.9900 USDT |
2.2164 USDT |
1.9963 USDT |
| 2024-05-09 |
2.0462 USDT |
56,017.1107 |
2.0517 USDT |
1.9600 USDT |
2.1449 USDT |
2.1264 USDT |
| 2024-05-08 |
2.1538 USDT |
57,973.2655 |
2.2000 USDT |
2.0300 USDT |
2.2612 USDT |
2.0478 USDT |
| 2024-05-07 |
2.2103 USDT |
80,041.9894 |
2.1275 USDT |
2.1266 USDT |
2.3700 USDT |
2.2316 USDT |
| 2024-05-06 |
2.1331 USDT |
70,276.1592 |
2.2516 USDT |
2.0315 USDT |
2.2743 USDT |
2.1265 USDT |
| 2024-05-05 |
2.0914 USDT |
54,531.3567 |
2.0782 USDT |
2.0098 USDT |
2.2312 USDT |
2.2085 USDT |
| 2024-05-04 |
2.1044 USDT |
85,236.8948 |
2.0769 USDT |
2.0071 USDT |
2.2058 USDT |
2.0798 USDT |
| 2024-05-03 |
1.9198 USDT |
99,602.7817 |
1.8586 USDT |
1.8098 USDT |
2.0489 USDT |
1.9687 USDT |
| 2024-05-02 |
1.8817 USDT |
73,807.0609 |
1.9368 USDT |
1.8000 USDT |
1.9536 USDT |
1.9141 USDT |
| 2024-05-01 |
1.8368 USDT |
90,264.3058 |
1.8274 USDT |
1.7285 USDT |
1.9411 USDT |
1.9328 USDT |
| 2024-04-30 |
1.8430 USDT |
84,692.8587 |
2.0698 USDT |
1.7173 USDT |
2.0815 USDT |
1.7444 USDT |
| 2024-04-29 |
2.0196 USDT |
86,566.1402 |
2.1868 USDT |
1.9130 USDT |
2.1920 USDT |
2.0522 USDT |
| 2024-04-28 |
2.0725 USDT |
151,783.4522 |
1.8300 USDT |
1.8288 USDT |
2.3599 USDT |
2.1789 USDT |
| 2024-04-27 |
1.7809 USDT |
51,534.1056 |
1.8124 USDT |
1.7300 USDT |
1.8351 USDT |
1.8254 USDT |
| 2024-04-26 |
1.8785 USDT |
110,155.4097 |
1.9645 USDT |
1.7793 USDT |
1.9792 USDT |
1.8331 USDT |
| 2024-04-25 |
1.9676 USDT |
141,314.6443 |
2.0660 USDT |
1.9000 USDT |
2.1091 USDT |
1.9637 USDT |
| 2024-04-24 |
2.0716 USDT |
72,021.1369 |
2.0711 USDT |
1.9900 USDT |
2.2242 USDT |
2.0387 USDT |
| 2024-04-23 |
2.1326 USDT |
50,743.2109 |
2.2075 USDT |
2.0664 USDT |
2.2408 USDT |
2.0811 USDT |
| 2024-04-22 |
2.2363 USDT |
74,538.2922 |
2.1928 USDT |
2.1210 USDT |
2.3466 USDT |
2.2000 USDT |
| 2024-04-21 |
2.3044 USDT |
85,579.9094 |
2.4456 USDT |
2.1277 USDT |
2.4512 USDT |
2.1673 USDT |
| 2024-04-20 |
2.3490 USDT |
85,768.5285 |
2.3815 USDT |
2.2139 USDT |
2.4927 USDT |
2.4395 USDT |