Identifier on OKEx: GPT-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-01-10 |
0.0555 USDT |
3,208,136.7100 GPT |
0.0534 USDT |
0.0534 USDT |
0.0577 USDT |
0.0561 USDT |
2025-01-09 |
0.0543 USDT |
2,751,317.3750 GPT |
0.0565 USDT |
0.0525 USDT |
0.0580 USDT |
0.0534 USDT |
2025-01-08 |
0.0563 USDT |
5,339,072.5330 GPT |
0.0605 USDT |
0.0532 USDT |
0.0605 USDT |
0.0566 USDT |
2025-01-07 |
0.0656 USDT |
2,976,298.7160 GPT |
0.0686 USDT |
0.0604 USDT |
0.0700 USDT |
0.0605 USDT |
2025-01-06 |
0.0700 USDT |
3,511,095.6920 GPT |
0.0678 USDT |
0.0667 USDT |
0.0747 USDT |
0.0686 USDT |
2025-01-05 |
0.0681 USDT |
1,337,779.2910 GPT |
0.0703 USDT |
0.0660 USDT |
0.0704 USDT |
0.0678 USDT |
2025-01-04 |
0.0688 USDT |
2,863,544.7790 GPT |
0.0706 USDT |
0.0667 USDT |
0.0711 USDT |
0.0703 USDT |
2025-01-03 |
0.0684 USDT |
3,161,960.9280 GPT |
0.0672 USDT |
0.0645 USDT |
0.0707 USDT |
0.0706 USDT |
2025-01-02 |
0.0674 USDT |
3,513,725.1640 GPT |
0.0667 USDT |
0.0650 USDT |
0.0700 USDT |
0.0673 USDT |
2025-01-01 |
0.0639 USDT |
2,968,343.4040 GPT |
0.0597 USDT |
0.0594 USDT |
0.0677 USDT |
0.0667 USDT |
2024-12-31 |
0.0595 USDT |
1,460,414.7750 GPT |
0.0580 USDT |
0.0570 USDT |
0.0630 USDT |
0.0597 USDT |
2024-12-30 |
0.0591 USDT |
1,325,260.3480 GPT |
0.0603 USDT |
0.0563 USDT |
0.0628 USDT |
0.0580 USDT |
2024-12-29 |
0.0614 USDT |
1,603,657.7790 GPT |
0.0623 USDT |
0.0591 USDT |
0.0635 USDT |
0.0605 USDT |
2024-12-28 |
0.0610 USDT |
1,562,757.0620 GPT |
0.0588 USDT |
0.0585 USDT |
0.0630 USDT |
0.0623 USDT |
2024-12-27 |
0.0611 USDT |
3,536,125.4910 GPT |
0.0621 USDT |
0.0576 USDT |
0.0642 USDT |
0.0588 USDT |
2024-12-26 |
0.0625 USDT |
2,310,073.8830 GPT |
0.0653 USDT |
0.0597 USDT |
0.0662 USDT |
0.0621 USDT |
2024-12-25 |
0.0675 USDT |
3,328,933.8170 GPT |
0.0688 USDT |
0.0647 USDT |
0.0701 USDT |
0.0652 USDT |
2024-12-24 |
0.0680 USDT |
4,058,636.7420 GPT |
0.0679 USDT |
0.0659 USDT |
0.0703 USDT |
0.0689 USDT |
2024-12-23 |
0.0663 USDT |
4,650,154.3950 GPT |
0.0660 USDT |
0.0627 USDT |
0.0698 USDT |
0.0679 USDT |
2024-12-22 |
0.0674 USDT |
4,931,893.1000 GPT |
0.0693 USDT |
0.0645 USDT |
0.0714 USDT |
0.0659 USDT |
2024-12-21 |
0.0661 USDT |
7,233,765.4090 GPT |
0.0649 USDT |
0.0611 USDT |
0.0723 USDT |
0.0693 USDT |
2024-12-20 |
0.0607 USDT |
9,759,271.3440 GPT |
0.0629 USDT |
0.0532 USDT |
0.0666 USDT |
0.0649 USDT |
2024-12-19 |
0.0664 USDT |
12,113,967.5140 GPT |
0.0642 USDT |
0.0600 USDT |
0.0711 USDT |
0.0630 USDT |
2024-12-18 |
0.0728 USDT |
9,834,091.8970 GPT |
0.0768 USDT |
0.0635 USDT |
0.0799 USDT |
0.0644 USDT |
2024-12-17 |
0.0828 USDT |
10,643,145.1140 GPT |
0.0845 USDT |
0.0761 USDT |
0.0865 USDT |
0.0770 USDT |
2024-12-16 |
0.0897 USDT |
26,866,956.3830 GPT |
0.0920 USDT |
0.0842 USDT |
0.0954 USDT |
0.0845 USDT |
2024-12-15 |
0.0845 USDT |
27,447,914.5900 GPT |
0.0817 USDT |
0.0789 USDT |
0.0956 USDT |
0.0920 USDT |
2024-12-14 |
0.0855 USDT |
35,627,001.7870 GPT |
0.0866 USDT |
0.0786 USDT |
0.0931 USDT |
0.0817 USDT |
2024-12-13 |
0.0891 USDT |
36,609,250.2230 GPT |
0.0894 USDT |
0.0843 USDT |
0.0979 USDT |
0.0866 USDT |
2024-12-12 |
0.0934 USDT |
39,328,354.8280 GPT |
0.0933 USDT |
0.0852 USDT |
0.0992 USDT |
0.0894 USDT |
2024-12-11 |
0.0878 USDT |
44,961,685.4320 GPT |
0.0828 USDT |
0.0782 USDT |
0.0945 USDT |
0.0933 USDT |
2024-12-10 |
0.0846 USDT |
39,892,897.3110 GPT |
0.0950 USDT |
0.0746 USDT |
0.0972 USDT |
0.0828 USDT |
2024-12-09 |
0.1060 USDT |
31,809,478.5450 GPT |
0.1188 USDT |
0.0880 USDT |
0.1189 USDT |
0.0950 USDT |
2024-12-08 |
0.1078 USDT |
34,456,838.8640 GPT |
0.1010 USDT |
0.1000 USDT |
0.1217 USDT |
0.1188 USDT |
2024-12-07 |
0.1071 USDT |
23,499,294.2970 GPT |
0.1082 USDT |
0.1000 USDT |
0.1189 USDT |
0.1009 USDT |
2024-12-06 |
0.1068 USDT |
33,491,402.3000 GPT |
0.0991 USDT |
0.0969 USDT |
0.1200 USDT |
0.1082 USDT |
2024-12-05 |
0.0931 USDT |
28,530,104.3050 GPT |
0.0795 USDT |
0.0760 USDT |
0.1119 USDT |
0.0990 USDT |
2024-12-04 |
0.0799 USDT |
11,550,045.7770 GPT |
0.0766 USDT |
0.0753 USDT |
0.0837 USDT |
0.0796 USDT |
2024-12-03 |
0.0737 USDT |
12,568,210.5350 GPT |
0.0720 USDT |
0.0682 USDT |
0.0795 USDT |
0.0766 USDT |
2024-12-02 |
0.0720 USDT |
11,144,425.1970 GPT |
0.0724 USDT |
0.0674 USDT |
0.0790 USDT |
0.0720 USDT |
2024-12-01 |
0.0741 USDT |
15,893,911.2550 GPT |
0.0779 USDT |
0.0696 USDT |
0.0830 USDT |
0.0724 USDT |
2024-11-30 |
0.0807 USDT |
27,377,196.8880 GPT |
0.0691 USDT |
0.0655 USDT |
0.0915 USDT |
0.0781 USDT |
2024-11-29 |
0.0674 USDT |
10,204,162.2350 GPT |
0.0678 USDT |
0.0621 USDT |
0.0713 USDT |
0.0692 USDT |
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 |