Identifier on OKEx: GPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-28 |
0.0622 USDT |
10,068,511.6700 GPT |
0.0588 USDT |
0.0553 USDT |
0.0688 USDT |
0.0678 USDT |
| 2024-11-27 |
0.0568 USDT |
4,785,901.4900 GPT |
0.0525 USDT |
0.0514 USDT |
0.0607 USDT |
0.0589 USDT |
| 2024-11-26 |
0.0534 USDT |
6,388,492.1490 GPT |
0.0563 USDT |
0.0506 USDT |
0.0576 USDT |
0.0525 USDT |
| 2024-11-25 |
0.0592 USDT |
12,928,856.9680 GPT |
0.0522 USDT |
0.0521 USDT |
0.0679 USDT |
0.0562 USDT |
| 2024-11-24 |
0.0519 USDT |
4,504,327.6330 GPT |
0.0510 USDT |
0.0490 USDT |
0.0551 USDT |
0.0522 USDT |
| 2024-11-23 |
0.0498 USDT |
5,663,721.8220 GPT |
0.0496 USDT |
0.0475 USDT |
0.0523 USDT |
0.0510 USDT |
| 2024-11-22 |
0.0495 USDT |
3,281,965.9130 GPT |
0.0504 USDT |
0.0465 USDT |
0.0520 USDT |
0.0497 USDT |
| 2024-11-21 |
0.0506 USDT |
6,039,662.1790 GPT |
0.0470 USDT |
0.0450 USDT |
0.0600 USDT |
0.0504 USDT |
| 2024-11-20 |
0.0487 USDT |
3,393,099.9060 GPT |
0.0513 USDT |
0.0462 USDT |
0.0515 USDT |
0.0471 USDT |
| 2024-11-19 |
0.0520 USDT |
3,065,545.1680 GPT |
0.0519 USDT |
0.0500 USDT |
0.0539 USDT |
0.0513 USDT |
| 2024-11-18 |
0.0514 USDT |
2,793,839.2670 GPT |
0.0502 USDT |
0.0499 USDT |
0.0527 USDT |
0.0519 USDT |
| 2024-11-17 |
0.0512 USDT |
3,858,996.4860 GPT |
0.0522 USDT |
0.0496 USDT |
0.0556 USDT |
0.0502 USDT |
| 2024-11-16 |
0.0533 USDT |
4,432,240.5900 GPT |
0.0523 USDT |
0.0514 USDT |
0.0557 USDT |
0.0522 USDT |
| 2024-11-15 |
0.0516 USDT |
3,739,157.5360 GPT |
0.0531 USDT |
0.0500 USDT |
0.0540 USDT |
0.0520 USDT |
| 2024-11-14 |
0.0563 USDT |
5,954,477.4160 GPT |
0.0624 USDT |
0.0522 USDT |
0.0625 USDT |
0.0531 USDT |
| 2024-11-13 |
0.0614 USDT |
6,643,118.3580 GPT |
0.0691 USDT |
0.0567 USDT |
0.0704 USDT |
0.0624 USDT |
| 2024-11-12 |
0.0691 USDT |
17,115,351.0790 GPT |
0.0598 USDT |
0.0583 USDT |
0.0794 USDT |
0.0691 USDT |
| 2024-11-11 |
0.0590 USDT |
6,143,241.0730 GPT |
0.0557 USDT |
0.0540 USDT |
0.0638 USDT |
0.0598 USDT |
| 2024-11-10 |
0.0553 USDT |
6,421,539.1650 GPT |
0.0518 USDT |
0.0489 USDT |
0.0589 USDT |
0.0557 USDT |
| 2024-11-09 |
0.0473 USDT |
3,678,267.9790 GPT |
0.0479 USDT |
0.0445 USDT |
0.0518 USDT |
0.0518 USDT |
| 2024-11-08 |
0.0486 USDT |
2,308,738.6230 GPT |
0.0508 USDT |
0.0458 USDT |
0.0520 USDT |
0.0479 USDT |
| 2024-11-07 |
0.0512 USDT |
1,921,334.2060 GPT |
0.0520 USDT |
0.0498 USDT |
0.0532 USDT |
0.0508 USDT |
| 2024-11-06 |
0.0505 USDT |
2,170,527.0610 GPT |
0.0459 USDT |
0.0456 USDT |
0.0530 USDT |
0.0520 USDT |
| 2024-11-05 |
0.0464 USDT |
1,336,649.5630 GPT |
0.0434 USDT |
0.0433 USDT |
0.0499 USDT |
0.0459 USDT |
| 2024-11-04 |
0.0443 USDT |
795,499.6570 GPT |
0.0445 USDT |
0.0426 USDT |
0.0450 USDT |
0.0433 USDT |
| 2024-11-03 |
0.0450 USDT |
2,499,318.6600 GPT |
0.0475 USDT |
0.0423 USDT |
0.0476 USDT |
0.0445 USDT |
| 2024-11-02 |
0.0482 USDT |
4,063,389.9930 GPT |
0.0512 USDT |
0.0467 USDT |
0.0512 USDT |
0.0476 USDT |
| 2024-11-01 |
0.0524 USDT |
2,925,705.9580 GPT |
0.0567 USDT |
0.0496 USDT |
0.0576 USDT |
0.0512 USDT |
| 2024-10-31 |
0.0586 USDT |
2,368,336.5380 GPT |
0.0577 USDT |
0.0548 USDT |
0.0620 USDT |
0.0566 USDT |
| 2024-10-30 |
0.0588 USDT |
924,646.1310 GPT |
0.0586 USDT |
0.0567 USDT |
0.0605 USDT |
0.0576 USDT |
| 2024-10-29 |
0.0591 USDT |
1,523,912.0670 GPT |
0.0599 USDT |
0.0569 USDT |
0.0611 USDT |
0.0587 USDT |
| 2024-10-28 |
0.0591 USDT |
1,037,459.0860 GPT |
0.0608 USDT |
0.0568 USDT |
0.0620 USDT |
0.0598 USDT |
| 2024-10-27 |
0.0601 USDT |
1,400,134.0600 GPT |
0.0561 USDT |
0.0561 USDT |
0.0657 USDT |
0.0608 USDT |
| 2024-10-26 |
0.0556 USDT |
2,791,349.1140 GPT |
0.0580 USDT |
0.0526 USDT |
0.0582 USDT |
0.0563 USDT |
| 2024-10-25 |
0.0624 USDT |
1,344,633.0850 GPT |
0.0629 USDT |
0.0572 USDT |
0.0662 USDT |
0.0581 USDT |
| 2024-10-24 |
0.0633 USDT |
1,103,379.7660 GPT |
0.0646 USDT |
0.0617 USDT |
0.0657 USDT |
0.0628 USDT |
| 2024-10-23 |
0.0656 USDT |
1,478,577.0850 GPT |
0.0676 USDT |
0.0626 USDT |
0.0683 USDT |
0.0649 USDT |
| 2024-10-22 |
0.0673 USDT |
2,681,310.8970 GPT |
0.0718 USDT |
0.0650 USDT |
0.0718 USDT |
0.0676 USDT |
| 2024-10-21 |
0.0734 USDT |
7,338,996.1030 GPT |
0.0666 USDT |
0.0660 USDT |
0.0841 USDT |
0.0718 USDT |
| 2024-10-20 |
0.0647 USDT |
1,827,950.2510 GPT |
0.0653 USDT |
0.0617 USDT |
0.0673 USDT |
0.0667 USDT |
| 2024-10-19 |
0.0656 USDT |
1,316,474.9070 GPT |
0.0662 USDT |
0.0642 USDT |
0.0673 USDT |
0.0654 USDT |
| 2024-10-18 |
0.0655 USDT |
1,336,549.0250 GPT |
0.0653 USDT |
0.0639 USDT |
0.0673 USDT |
0.0663 USDT |
| 2024-10-17 |
0.0670 USDT |
1,498,873.1850 GPT |
0.0700 USDT |
0.0643 USDT |
0.0705 USDT |
0.0654 USDT |
| 2024-10-16 |
0.0680 USDT |
3,240,967.9530 GPT |
0.0672 USDT |
0.0639 USDT |
0.0710 USDT |
0.0700 USDT |
| 2024-10-15 |
0.0685 USDT |
6,739,435.6150 GPT |
0.0695 USDT |
0.0644 USDT |
0.0720 USDT |
0.0671 USDT |
| 2024-10-14 |
0.0679 USDT |
7,433,555.0970 GPT |
0.0662 USDT |
0.0638 USDT |
0.0708 USDT |
0.0695 USDT |
| 2024-10-13 |
0.0652 USDT |
2,509,490.9770 GPT |
0.0669 USDT |
0.0635 USDT |
0.0669 USDT |
0.0661 USDT |
| 2024-10-12 |
0.0679 USDT |
5,834,158.7810 GPT |
0.0688 USDT |
0.0658 USDT |
0.0702 USDT |
0.0669 USDT |
| 2024-10-11 |
0.0688 USDT |
6,603,072.4270 GPT |
0.0665 USDT |
0.0652 USDT |
0.0719 USDT |
0.0689 USDT |
| 2024-10-10 |
0.0672 USDT |
2,681,938.4680 GPT |
0.0689 USDT |
0.0645 USDT |
0.0694 USDT |
0.0665 USDT |