Identifier on OKEx: GPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-14 |
0.0939 USDT |
4,966,780.1270 GPT |
0.0938 USDT |
0.0916 USDT |
0.0958 USDT |
0.0945 USDT |
| 2024-07-13 |
0.0968 USDT |
7,622,241.4000 GPT |
0.1013 USDT |
0.0910 USDT |
0.1021 USDT |
0.0936 USDT |
| 2024-07-12 |
0.1039 USDT |
14,699,356.5600 GPT |
0.1078 USDT |
0.0985 USDT |
0.1097 USDT |
0.1014 USDT |
| 2024-07-11 |
0.1121 USDT |
30,566,966.3890 GPT |
0.0975 USDT |
0.0935 USDT |
0.1288 USDT |
0.1080 USDT |
| 2024-07-10 |
0.1011 USDT |
10,716,039.6180 GPT |
0.1089 USDT |
0.0954 USDT |
0.1093 USDT |
0.0975 USDT |
| 2024-07-09 |
0.1020 USDT |
17,490,367.6720 GPT |
0.0892 USDT |
0.0882 USDT |
0.1146 USDT |
0.1088 USDT |
| 2024-07-08 |
0.0884 USDT |
17,934,468.1690 GPT |
0.0925 USDT |
0.0835 USDT |
0.0947 USDT |
0.0895 USDT |
| 2024-07-07 |
0.0926 USDT |
32,543,089.3580 GPT |
0.0822 USDT |
0.0781 USDT |
0.1051 USDT |
0.0925 USDT |
| 2024-07-06 |
0.0768 USDT |
10,650,471.3260 GPT |
0.0737 USDT |
0.0708 USDT |
0.0852 USDT |
0.0822 USDT |
| 2024-07-05 |
0.0772 USDT |
17,312,134.9270 GPT |
0.0831 USDT |
0.0677 USDT |
0.0856 USDT |
0.0737 USDT |
| 2024-07-04 |
0.0913 USDT |
15,109,193.0130 GPT |
0.1016 USDT |
0.0802 USDT |
0.1016 USDT |
0.0834 USDT |
| 2024-07-03 |
0.1138 USDT |
23,510,368.1880 GPT |
0.1325 USDT |
0.0991 USDT |
0.1329 USDT |
0.1017 USDT |
| 2024-07-02 |
0.1111 USDT |
49,656,217.3640 GPT |
0.0953 USDT |
0.0857 USDT |
0.1426 USDT |
0.1325 USDT |