Identifier on OKEx: GPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-09 |
0.0685 USDT |
5,056,637.2610 GPT |
0.0679 USDT |
0.0656 USDT |
0.0718 USDT |
0.0688 USDT |
| 2024-10-08 |
0.0695 USDT |
4,470,171.2880 GPT |
0.0704 USDT |
0.0666 USDT |
0.0734 USDT |
0.0678 USDT |
| 2024-10-07 |
0.0737 USDT |
13,960,142.1310 GPT |
0.0724 USDT |
0.0698 USDT |
0.0768 USDT |
0.0705 USDT |
| 2024-10-06 |
0.0720 USDT |
4,440,954.7500 GPT |
0.0693 USDT |
0.0688 USDT |
0.0739 USDT |
0.0724 USDT |
| 2024-10-05 |
0.0709 USDT |
5,182,675.7620 GPT |
0.0733 USDT |
0.0672 USDT |
0.0775 USDT |
0.0695 USDT |
| 2024-10-04 |
0.0666 USDT |
11,878,092.4140 GPT |
0.0605 USDT |
0.0602 USDT |
0.0758 USDT |
0.0732 USDT |
| 2024-10-03 |
0.0677 USDT |
13,680,446.0170 GPT |
0.0776 USDT |
0.0603 USDT |
0.0790 USDT |
0.0606 USDT |
| 2024-10-02 |
0.0835 USDT |
14,795,312.8930 GPT |
0.0892 USDT |
0.0760 USDT |
0.0938 USDT |
0.0776 USDT |
| 2024-10-01 |
0.0997 USDT |
8,191,790.4340 GPT |
0.1032 USDT |
0.0890 USDT |
0.1138 USDT |
0.0894 USDT |
| 2024-09-30 |
0.1066 USDT |
4,891,599.4580 GPT |
0.1117 USDT |
0.1020 USDT |
0.1128 USDT |
0.1035 USDT |
| 2024-09-29 |
0.1103 USDT |
4,523,410.5760 GPT |
0.1122 USDT |
0.1065 USDT |
0.1138 USDT |
0.1120 USDT |
| 2024-09-28 |
0.1117 USDT |
5,813,905.9070 GPT |
0.1069 USDT |
0.1055 USDT |
0.1167 USDT |
0.1121 USDT |
| 2024-09-27 |
0.1113 USDT |
13,808,060.1900 GPT |
0.1046 USDT |
0.1028 USDT |
0.1199 USDT |
0.1069 USDT |
| 2024-09-26 |
0.1022 USDT |
7,236,710.9370 GPT |
0.0953 USDT |
0.0934 USDT |
0.1090 USDT |
0.1046 USDT |
| 2024-09-25 |
0.0985 USDT |
3,809,250.1650 GPT |
0.1022 USDT |
0.0945 USDT |
0.1038 USDT |
0.0950 USDT |
| 2024-09-24 |
0.0977 USDT |
3,720,188.6010 GPT |
0.0992 USDT |
0.0936 USDT |
0.1022 USDT |
0.1020 USDT |
| 2024-09-23 |
0.0958 USDT |
4,065,559.5900 GPT |
0.0937 USDT |
0.0914 USDT |
0.0993 USDT |
0.0991 USDT |
| 2024-09-22 |
0.0935 USDT |
3,416,236.2140 GPT |
0.1009 USDT |
0.0890 USDT |
0.1009 USDT |
0.0940 USDT |
| 2024-09-21 |
0.1004 USDT |
4,063,714.2290 GPT |
0.0991 USDT |
0.0971 USDT |
0.1042 USDT |
0.1006 USDT |
| 2024-09-20 |
0.0968 USDT |
4,982,165.7320 GPT |
0.0946 USDT |
0.0923 USDT |
0.0992 USDT |
0.0991 USDT |
| 2024-09-19 |
0.0962 USDT |
5,744,871.7970 GPT |
0.0919 USDT |
0.0919 USDT |
0.0999 USDT |
0.0946 USDT |
| 2024-09-18 |
0.0881 USDT |
6,302,244.1410 GPT |
0.0821 USDT |
0.0818 USDT |
0.0920 USDT |
0.0918 USDT |
| 2024-09-17 |
0.0842 USDT |
3,669,183.1780 GPT |
0.0813 USDT |
0.0796 USDT |
0.0876 USDT |
0.0820 USDT |
| 2024-09-16 |
0.0831 USDT |
2,826,156.3760 GPT |
0.0854 USDT |
0.0803 USDT |
0.0854 USDT |
0.0813 USDT |
| 2024-09-15 |
0.0896 USDT |
3,486,317.3360 GPT |
0.0899 USDT |
0.0851 USDT |
0.0925 USDT |
0.0853 USDT |
| 2024-09-14 |
0.0884 USDT |
3,298,430.0870 GPT |
0.0896 USDT |
0.0865 USDT |
0.0914 USDT |
0.0898 USDT |
| 2024-09-13 |
0.0873 USDT |
5,383,591.5550 GPT |
0.0826 USDT |
0.0809 USDT |
0.0933 USDT |
0.0896 USDT |
| 2024-09-12 |
0.0824 USDT |
6,437,518.5440 GPT |
0.0783 USDT |
0.0783 USDT |
0.0852 USDT |
0.0827 USDT |
| 2024-09-11 |
0.0788 USDT |
4,262,845.3210 GPT |
0.0830 USDT |
0.0753 USDT |
0.0830 USDT |
0.0785 USDT |
| 2024-09-10 |
0.0811 USDT |
2,520,924.7660 GPT |
0.0821 USDT |
0.0794 USDT |
0.0846 USDT |
0.0835 USDT |
| 2024-09-09 |
0.0787 USDT |
2,928,084.4440 GPT |
0.0764 USDT |
0.0762 USDT |
0.0831 USDT |
0.0819 USDT |
| 2024-09-08 |
0.0762 USDT |
1,847,510.3890 GPT |
0.0748 USDT |
0.0740 USDT |
0.0787 USDT |
0.0763 USDT |
| 2024-09-07 |
0.0756 USDT |
1,782,067.0890 GPT |
0.0741 USDT |
0.0739 USDT |
0.0772 USDT |
0.0748 USDT |
| 2024-09-06 |
0.0773 USDT |
5,295,387.3690 GPT |
0.0801 USDT |
0.0720 USDT |
0.0817 USDT |
0.0743 USDT |
| 2024-09-05 |
0.0826 USDT |
3,749,444.9490 GPT |
0.0824 USDT |
0.0792 USDT |
0.0873 USDT |
0.0801 USDT |
| 2024-09-04 |
0.0795 USDT |
4,316,835.9820 GPT |
0.0752 USDT |
0.0714 USDT |
0.0837 USDT |
0.0824 USDT |
| 2024-09-03 |
0.0779 USDT |
4,213,814.1950 GPT |
0.0785 USDT |
0.0750 USDT |
0.0833 USDT |
0.0753 USDT |