Identifier on OKEx: GPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-02 |
0.0755 USDT |
2,947,513.9940 GPT |
0.0735 USDT |
0.0718 USDT |
0.0795 USDT |
0.0786 USDT |
| 2024-09-01 |
0.0751 USDT |
5,096,982.5140 GPT |
0.0790 USDT |
0.0723 USDT |
0.0793 USDT |
0.0735 USDT |
| 2024-08-31 |
0.0799 USDT |
1,225,280.8950 GPT |
0.0819 USDT |
0.0783 USDT |
0.0829 USDT |
0.0792 USDT |
| 2024-08-30 |
0.0809 USDT |
2,719,406.1490 GPT |
0.0818 USDT |
0.0765 USDT |
0.0840 USDT |
0.0819 USDT |
| 2024-08-29 |
0.0819 USDT |
3,022,989.0680 GPT |
0.0808 USDT |
0.0795 USDT |
0.0848 USDT |
0.0818 USDT |
| 2024-08-28 |
0.0815 USDT |
3,869,445.0690 GPT |
0.0840 USDT |
0.0770 USDT |
0.0857 USDT |
0.0808 USDT |
| 2024-08-27 |
0.0905 USDT |
5,906,660.8770 GPT |
0.0940 USDT |
0.0821 USDT |
0.0967 USDT |
0.0840 USDT |
| 2024-08-26 |
0.0989 USDT |
6,130,176.5240 GPT |
0.0994 USDT |
0.0932 USDT |
0.1049 USDT |
0.0938 USDT |
| 2024-08-25 |
0.0982 USDT |
5,476,003.1920 GPT |
0.1025 USDT |
0.0932 USDT |
0.1050 USDT |
0.0991 USDT |
| 2024-08-24 |
0.1031 USDT |
6,543,552.9970 GPT |
0.0940 USDT |
0.0940 USDT |
0.1084 USDT |
0.1024 USDT |
| 2024-08-23 |
0.0905 USDT |
2,819,730.1760 GPT |
0.0872 USDT |
0.0872 USDT |
0.0956 USDT |
0.0940 USDT |
| 2024-08-22 |
0.0870 USDT |
2,374,661.8860 GPT |
0.0868 USDT |
0.0848 USDT |
0.0886 USDT |
0.0873 USDT |
| 2024-08-21 |
0.0844 USDT |
3,541,023.5900 GPT |
0.0844 USDT |
0.0815 USDT |
0.0879 USDT |
0.0868 USDT |
| 2024-08-20 |
0.0844 USDT |
2,736,558.0250 GPT |
0.0840 USDT |
0.0816 USDT |
0.0865 USDT |
0.0844 USDT |
| 2024-08-19 |
0.0810 USDT |
2,309,823.0270 GPT |
0.0811 USDT |
0.0780 USDT |
0.0846 USDT |
0.0838 USDT |
| 2024-08-18 |
0.0806 USDT |
2,039,551.7030 GPT |
0.0807 USDT |
0.0784 USDT |
0.0838 USDT |
0.0812 USDT |
| 2024-08-17 |
0.0807 USDT |
7,533,488.7290 GPT |
0.0795 USDT |
0.0776 USDT |
0.0842 USDT |
0.0807 USDT |
| 2024-08-16 |
0.0776 USDT |
4,654,886.4070 GPT |
0.0800 USDT |
0.0750 USDT |
0.0823 USDT |
0.0793 USDT |
| 2024-08-15 |
0.0836 USDT |
9,683,746.1820 GPT |
0.0829 USDT |
0.0774 USDT |
0.0891 USDT |
0.0800 USDT |
| 2024-08-14 |
0.0842 USDT |
5,327,739.8110 GPT |
0.0848 USDT |
0.0810 USDT |
0.0876 USDT |
0.0828 USDT |
| 2024-08-13 |
0.0884 USDT |
13,265,605.3700 GPT |
0.0831 USDT |
0.0792 USDT |
0.0972 USDT |
0.0850 USDT |
| 2024-08-12 |
0.0798 USDT |
6,241,670.0730 GPT |
0.0741 USDT |
0.0741 USDT |
0.0850 USDT |
0.0831 USDT |
| 2024-08-11 |
0.0797 USDT |
4,235,166.0340 GPT |
0.0821 USDT |
0.0731 USDT |
0.0849 USDT |
0.0740 USDT |
| 2024-08-10 |
0.0811 USDT |
5,537,592.6660 GPT |
0.0777 USDT |
0.0762 USDT |
0.0865 USDT |
0.0820 USDT |
| 2024-08-09 |
0.0782 USDT |
9,239,957.3310 GPT |
0.0777 USDT |
0.0738 USDT |
0.0842 USDT |
0.0781 USDT |
| 2024-08-08 |
0.0720 USDT |
5,070,635.3170 GPT |
0.0665 USDT |
0.0652 USDT |
0.0788 USDT |
0.0777 USDT |
| 2024-08-07 |
0.0701 USDT |
9,371,653.6680 GPT |
0.0692 USDT |
0.0647 USDT |
0.0770 USDT |
0.0666 USDT |
| 2024-08-06 |
0.0682 USDT |
5,539,656.6110 GPT |
0.0620 USDT |
0.0620 USDT |
0.0723 USDT |
0.0692 USDT |
| 2024-08-05 |
0.0639 USDT |
17,422,802.6810 GPT |
0.0768 USDT |
0.0569 USDT |
0.0771 USDT |
0.0620 USDT |
| 2024-08-04 |
0.0782 USDT |
6,374,459.2340 GPT |
0.0831 USDT |
0.0720 USDT |
0.0859 USDT |
0.0765 USDT |
| 2024-08-03 |
0.0862 USDT |
4,764,826.8710 GPT |
0.0895 USDT |
0.0807 USDT |
0.0914 USDT |
0.0833 USDT |
| 2024-08-02 |
0.0923 USDT |
6,528,927.5740 GPT |
0.0941 USDT |
0.0868 USDT |
0.0968 USDT |
0.0897 USDT |
| 2024-08-01 |
0.0947 USDT |
4,848,428.2160 GPT |
0.0986 USDT |
0.0872 USDT |
0.1004 USDT |
0.0944 USDT |
| 2024-07-31 |
0.1047 USDT |
4,739,139.4320 GPT |
0.1033 USDT |
0.0983 USDT |
0.1095 USDT |
0.0986 USDT |
| 2024-07-30 |
0.1080 USDT |
7,800,980.7430 GPT |
0.1097 USDT |
0.1014 USDT |
0.1129 USDT |
0.1037 USDT |
| 2024-07-29 |
0.1158 USDT |
9,546,470.9470 GPT |
0.1095 USDT |
0.1078 USDT |
0.1268 USDT |
0.1097 USDT |
| 2024-07-28 |
0.1124 USDT |
10,384,865.3370 GPT |
0.1088 USDT |
0.1034 USDT |
0.1200 USDT |
0.1097 USDT |
| 2024-07-27 |
0.1088 USDT |
5,751,573.8780 GPT |
0.1105 USDT |
0.1040 USDT |
0.1136 USDT |
0.1090 USDT |
| 2024-07-26 |
0.1024 USDT |
7,297,009.0890 GPT |
0.0949 USDT |
0.0940 USDT |
0.1123 USDT |
0.1105 USDT |
| 2024-07-25 |
0.0922 USDT |
7,221,012.7670 GPT |
0.0928 USDT |
0.0864 USDT |
0.0979 USDT |
0.0950 USDT |
| 2024-07-24 |
0.0954 USDT |
5,127,870.2800 GPT |
0.0955 USDT |
0.0910 USDT |
0.0997 USDT |
0.0936 USDT |
| 2024-07-23 |
0.0997 USDT |
5,613,578.6870 GPT |
0.1021 USDT |
0.0938 USDT |
0.1046 USDT |
0.0954 USDT |
| 2024-07-22 |
0.1109 USDT |
14,625,544.3680 GPT |
0.1134 USDT |
0.1003 USDT |
0.1216 USDT |
0.1022 USDT |
| 2024-07-21 |
0.1115 USDT |
8,469,388.9440 GPT |
0.1151 USDT |
0.1037 USDT |
0.1214 USDT |
0.1133 USDT |
| 2024-07-20 |
0.1168 USDT |
7,271,457.2450 GPT |
0.1195 USDT |
0.1115 USDT |
0.1235 USDT |
0.1151 USDT |
| 2024-07-19 |
0.1130 USDT |
9,766,216.5130 GPT |
0.1123 USDT |
0.1051 USDT |
0.1213 USDT |
0.1195 USDT |
| 2024-07-18 |
0.1169 USDT |
11,925,504.2040 GPT |
0.1156 USDT |
0.1086 USDT |
0.1231 USDT |
0.1123 USDT |
| 2024-07-17 |
0.1254 USDT |
25,313,643.3140 GPT |
0.1103 USDT |
0.1090 USDT |
0.1430 USDT |
0.1153 USDT |
| 2024-07-16 |
0.1064 USDT |
18,723,453.4980 GPT |
0.1024 USDT |
0.0987 USDT |
0.1140 USDT |
0.1102 USDT |
| 2024-07-15 |
0.0982 USDT |
10,969,755.3200 GPT |
0.0949 USDT |
0.0937 USDT |
0.1042 USDT |
0.1024 USDT |