Identifier on Kucoin: GTAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-29 |
4.0870 USDT |
253,857.2878 |
4.0242 USDT |
3.7160 USDT |
4.5000 USDT |
4.0958 USDT |
| 2024-02-28 |
3.8308 USDT |
433,913.4378 |
4.2152 USDT |
3.3400 USDT |
4.2582 USDT |
3.9118 USDT |
| 2024-02-27 |
4.1565 USDT |
352,086.2677 |
3.9666 USDT |
3.6833 USDT |
4.8743 USDT |
4.2138 USDT |
| 2024-02-26 |
4.0912 USDT |
519,276.6417 |
4.4650 USDT |
3.5500 USDT |
4.7551 USDT |
4.0532 USDT |
| 2024-02-25 |
3.8821 USDT |
1,074,694.1690 |
2.8616 USDT |
2.8564 USDT |
4.7140 USDT |
4.6105 USDT |
| 2024-02-24 |
2.6865 USDT |
411,477.3963 |
2.3895 USDT |
2.3500 USDT |
3.2992 USDT |
2.9306 USDT |
| 2024-02-23 |
2.5427 USDT |
375,159.3033 |
2.6068 USDT |
2.2884 USDT |
2.6200 USDT |
2.3938 USDT |
| 2024-02-22 |
2.4220 USDT |
468,160.2883 |
2.3403 USDT |
2.2400 USDT |
2.6500 USDT |
2.6003 USDT |
| 2024-02-21 |
2.2698 USDT |
261,735.4583 |
2.2760 USDT |
2.1635 USDT |
2.3992 USDT |
2.2727 USDT |
| 2024-02-20 |
2.2284 USDT |
323,459.7522 |
2.3849 USDT |
2.0000 USDT |
2.4399 USDT |
2.2973 USDT |
| 2024-02-19 |
2.2963 USDT |
415,807.6172 |
2.2033 USDT |
2.0000 USDT |
2.4601 USDT |
2.4198 USDT |
| 2024-02-18 |
2.0994 USDT |
313,309.1040 |
1.9448 USDT |
1.9423 USDT |
2.3000 USDT |
2.2948 USDT |
| 2024-02-17 |
2.0366 USDT |
244,536.4533 |
2.1158 USDT |
1.9100 USDT |
2.1300 USDT |
1.9687 USDT |
| 2024-02-16 |
2.0478 USDT |
328,347.9475 |
2.0059 USDT |
1.9600 USDT |
2.3000 USDT |
2.0982 USDT |
| 2024-02-15 |
2.0522 USDT |
407,464.7991 |
2.1849 USDT |
1.8948 USDT |
2.2330 USDT |
2.0217 USDT |
| 2024-02-14 |
2.1322 USDT |
440,646.8920 |
2.0581 USDT |
2.0104 USDT |
2.3860 USDT |
2.2935 USDT |
| 2024-02-13 |
1.9705 USDT |
388,230.7686 |
1.9681 USDT |
1.9025 USDT |
2.0600 USDT |
1.9623 USDT |
| 2024-02-12 |
1.9187 USDT |
383,309.8418 |
1.8689 USDT |
1.8000 USDT |
2.0000 USDT |
1.9701 USDT |
| 2024-02-11 |
1.9031 USDT |
229,508.3507 |
1.9208 USDT |
1.8401 USDT |
2.0036 USDT |
1.9059 USDT |
| 2024-02-10 |
1.9989 USDT |
232,991.8321 |
1.9998 USDT |
1.9050 USDT |
2.0894 USDT |
1.9440 USDT |
| 2024-02-09 |
2.0684 USDT |
197,346.8180 |
2.1394 USDT |
1.9591 USDT |
2.2494 USDT |
2.0415 USDT |
| 2024-02-08 |
2.2418 USDT |
124,796.0857 |
2.2441 USDT |
2.1822 USDT |
2.3011 USDT |
2.2308 USDT |
| 2024-02-07 |
2.2778 USDT |
288,991.7108 |
2.2350 USDT |
2.1078 USDT |
2.4538 USDT |
2.2441 USDT |
| 2024-02-06 |
2.1903 USDT |
271,631.7832 |
2.2288 USDT |
2.0300 USDT |
2.3596 USDT |
2.2164 USDT |
| 2024-02-05 |
2.3974 USDT |
460,892.6359 |
2.4515 USDT |
2.1737 USDT |
2.6666 USDT |
2.2432 USDT |
| 2024-02-04 |
2.2608 USDT |
363,531.6825 |
2.2004 USDT |
1.9739 USDT |
2.6000 USDT |
2.4784 USDT |
| 2024-02-03 |
2.2397 USDT |
543,043.5681 |
1.9137 USDT |
1.8088 USDT |
2.6000 USDT |
2.0750 USDT |
| 2024-02-02 |
1.9375 USDT |
327,816.4542 |
2.0000 USDT |
1.7892 USDT |
2.1520 USDT |
1.7892 USDT |
| 2024-02-01 |
1.9764 USDT |
711,892.8706 |
2.2238 USDT |
1.6637 USDT |
2.3382 USDT |
1.9358 USDT |
| 2024-01-31 |
2.1159 USDT |
1,095,942.0434 |
2.1552 USDT |
1.8115 USDT |
2.4616 USDT |
2.2396 USDT |
| 2024-01-30 |
2.4192 USDT |
1,186,441.9011 |
2.4585 USDT |
2.1056 USDT |
2.8500 USDT |
2.2722 USDT |
| 2024-01-29 |
2.1989 USDT |
2,493,398.2932 |
1.6451 USDT |
1.6450 USDT |
3.0000 USDT |
2.5001 USDT |