Identifier on Kucoin: GTAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
2.1844 USDT |
81,236.0734 |
2.1230 USDT |
1.9123 USDT |
2.3864 USDT |
2.3601 USDT |
| 2024-04-18 |
2.0406 USDT |
66,056.4601 |
2.0357 USDT |
1.9292 USDT |
2.1462 USDT |
2.1092 USDT |
| 2024-04-17 |
2.0373 USDT |
77,627.1346 |
2.1705 USDT |
1.9200 USDT |
2.1937 USDT |
2.0376 USDT |
| 2024-04-16 |
2.0261 USDT |
109,963.6098 |
2.1341 USDT |
1.7883 USDT |
2.1564 USDT |
2.1543 USDT |
| 2024-04-15 |
2.3382 USDT |
68,969.6100 |
2.4136 USDT |
2.0871 USDT |
2.4964 USDT |
2.1567 USDT |
| 2024-04-14 |
2.2580 USDT |
110,214.7260 |
2.2778 USDT |
2.1800 USDT |
2.3419 USDT |
2.3161 USDT |
| 2024-04-13 |
2.7513 USDT |
96,479.5997 |
2.8748 USDT |
2.4968 USDT |
2.9090 USDT |
2.5676 USDT |
| 2024-04-12 |
2.9421 USDT |
142,982.4706 |
3.0521 USDT |
2.4814 USDT |
3.3145 USDT |
2.8709 USDT |
| 2024-04-11 |
3.0767 USDT |
109,474.2718 |
3.1367 USDT |
2.9726 USDT |
3.2300 USDT |
3.0924 USDT |
| 2024-04-10 |
3.0389 USDT |
112,329.1898 |
3.0771 USDT |
2.9701 USDT |
3.1349 USDT |
3.0882 USDT |
| 2024-04-09 |
3.0934 USDT |
110,066.7064 |
3.1858 USDT |
3.0120 USDT |
3.2162 USDT |
3.0700 USDT |
| 2024-04-08 |
3.2049 USDT |
99,181.5948 |
3.0890 USDT |
3.0837 USDT |
3.3381 USDT |
3.2048 USDT |
| 2024-04-07 |
3.1580 USDT |
82,652.1927 |
3.2346 USDT |
3.0952 USDT |
3.2591 USDT |
3.1194 USDT |
| 2024-04-06 |
3.1225 USDT |
86,982.6311 |
3.1362 USDT |
3.0432 USDT |
3.2345 USDT |
3.1156 USDT |
| 2024-04-05 |
3.1136 USDT |
88,547.5333 |
3.2445 USDT |
2.9945 USDT |
3.2787 USDT |
3.0534 USDT |
| 2024-04-04 |
3.2170 USDT |
116,262.0425 |
3.2196 USDT |
3.1027 USDT |
3.4862 USDT |
3.2996 USDT |
| 2024-04-03 |
3.1741 USDT |
117,826.4144 |
3.1500 USDT |
3.0510 USDT |
3.3379 USDT |
3.2103 USDT |
| 2024-04-02 |
3.1793 USDT |
111,620.7112 |
3.3753 USDT |
3.0377 USDT |
3.4052 USDT |
3.0954 USDT |
| 2024-04-01 |
3.4938 USDT |
76,709.7453 |
3.6934 USDT |
3.2700 USDT |
3.8200 USDT |
3.3390 USDT |
| 2024-03-31 |
3.6017 USDT |
111,613.5562 |
3.5033 USDT |
3.4750 USDT |
3.8397 USDT |
3.7608 USDT |
| 2024-03-30 |
3.6167 USDT |
68,747.9241 |
3.7933 USDT |
3.4551 USDT |
3.8305 USDT |
3.4819 USDT |
| 2024-03-29 |
3.6825 USDT |
86,365.4220 |
3.8301 USDT |
3.5736 USDT |
3.8461 USDT |
3.7125 USDT |
| 2024-03-28 |
3.7571 USDT |
130,757.1670 |
3.5903 USDT |
3.5661 USDT |
4.0893 USDT |
3.8315 USDT |
| 2024-03-27 |
3.5852 USDT |
149,523.4282 |
3.7090 USDT |
3.3574 USDT |
3.8260 USDT |
3.7746 USDT |
| 2024-03-26 |
3.8818 USDT |
237,436.8009 |
3.7553 USDT |
3.6277 USDT |
4.4800 USDT |
3.6278 USDT |
| 2024-03-25 |
3.5077 USDT |
253,830.1903 |
3.2640 USDT |
3.2009 USDT |
3.9756 USDT |
3.7289 USDT |
| 2024-03-24 |
3.3133 USDT |
190,449.6070 |
3.3400 USDT |
3.1405 USDT |
3.5500 USDT |
3.3015 USDT |
| 2024-03-23 |
3.4032 USDT |
162,572.7820 |
3.3308 USDT |
3.3002 USDT |
3.5405 USDT |
3.4063 USDT |
| 2024-03-22 |
3.5372 USDT |
135,387.4630 |
3.5410 USDT |
3.3597 USDT |
3.7561 USDT |
3.3676 USDT |
| 2024-03-21 |
3.7305 USDT |
143,559.8226 |
3.8631 USDT |
3.5100 USDT |
4.1322 USDT |
3.5408 USDT |
| 2024-03-20 |
3.5819 USDT |
153,934.5643 |
3.5210 USDT |
3.3751 USDT |
3.8555 USDT |
3.5324 USDT |
| 2024-03-19 |
3.6589 USDT |
160,572.6065 |
3.7684 USDT |
3.5000 USDT |
3.8500 USDT |
3.6506 USDT |
| 2024-03-18 |
3.9690 USDT |
249,436.3769 |
4.4018 USDT |
3.7034 USDT |
4.5000 USDT |
3.8229 USDT |
| 2024-03-17 |
3.9716 USDT |
225,732.1919 |
3.6097 USDT |
3.5000 USDT |
4.4628 USDT |
4.4232 USDT |
| 2024-03-16 |
3.8894 USDT |
211,991.2912 |
4.1823 USDT |
3.5115 USDT |
4.3200 USDT |
3.5804 USDT |
| 2024-03-15 |
3.8880 USDT |
208,427.2182 |
4.2201 USDT |
3.5442 USDT |
4.3566 USDT |
4.2101 USDT |
| 2024-03-14 |
4.3526 USDT |
243,099.9682 |
4.5822 USDT |
4.0000 USDT |
5.0000 USDT |
4.2101 USDT |
| 2024-03-13 |
4.4635 USDT |
166,622.9733 |
4.5823 USDT |
4.2660 USDT |
4.7000 USDT |
4.5008 USDT |
| 2024-03-12 |
4.6712 USDT |
217,619.1386 |
4.6772 USDT |
4.2956 USDT |
5.2900 USDT |
4.5289 USDT |
| 2024-03-11 |
4.9027 USDT |
260,349.9343 |
4.8434 USDT |
4.4457 USDT |
5.2861 USDT |
4.7782 USDT |
| 2024-03-10 |
5.0492 USDT |
225,731.8817 |
4.6940 USDT |
4.6793 USDT |
5.5348 USDT |
5.0223 USDT |
| 2024-03-09 |
4.6130 USDT |
254,602.1076 |
4.5922 USDT |
4.2867 USDT |
4.9800 USDT |
4.7796 USDT |
| 2024-03-08 |
4.6838 USDT |
241,717.4350 |
5.0715 USDT |
4.4500 USDT |
5.0715 USDT |
4.6395 USDT |
| 2024-03-07 |
4.8778 USDT |
482,073.3088 |
4.2399 USDT |
4.0500 USDT |
5.4398 USDT |
5.0536 USDT |
| 2024-03-06 |
3.8654 USDT |
292,676.0393 |
3.6001 USDT |
3.5424 USDT |
4.3095 USDT |
4.0901 USDT |
| 2024-03-05 |
3.5328 USDT |
265,382.2335 |
3.5606 USDT |
3.2404 USDT |
3.9992 USDT |
3.6692 USDT |
| 2024-03-04 |
3.6756 USDT |
223,387.0947 |
3.7809 USDT |
3.5100 USDT |
3.8185 USDT |
3.6561 USDT |
| 2024-03-03 |
3.8956 USDT |
194,663.0430 |
4.0077 USDT |
3.6400 USDT |
4.1638 USDT |
3.8666 USDT |
| 2024-03-02 |
4.0818 USDT |
147,640.8347 |
4.2120 USDT |
3.9675 USDT |
4.2780 USDT |
4.0284 USDT |
| 2024-03-01 |
4.2327 USDT |
226,640.7481 |
3.9621 USDT |
3.9214 USDT |
4.6007 USDT |
4.1632 USDT |