Identifier on OKEx: GPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |