Identifier on Huobi: gtaiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0247 USDT |
4,274,030.9608 |
0.0246 USDT |
0.0246 USDT |
0.0247 USDT |
0.0248 USDT |
| 2026-02-26 |
0.0242 USDT |
2,957,961.7728 |
0.0239 USDT |
0.0239 USDT |
0.0240 USDT |
0.0247 USDT |
| 2026-02-25 |
0.0232 USDT |
777,685.9614 |
0.0232 USDT |
0.0231 USDT |
0.0232 USDT |
0.0233 USDT |
| 2026-02-24 |
0.0241 USDT |
333,398.6038 |
0.0241 USDT |
0.0240 USDT |
0.0241 USDT |
0.0241 USDT |
| 2026-02-23 |
0.0244 USDT |
6,136,192.5652 |
0.0248 USDT |
0.0240 USDT |
0.0241 USDT |
0.0241 USDT |
| 2026-02-22 |
0.0241 USDT |
4,311,328.5472 |
0.0242 USDT |
0.0240 USDT |
0.0241 USDT |
0.0240 USDT |
| 2026-02-21 |
0.0240 USDT |
2,743,429.3122 |
0.0240 USDT |
0.0239 USDT |
0.0240 USDT |
0.0240 USDT |
| 2026-02-20 |
0.0239 USDT |
3,899,907.1859 |
0.0238 USDT |
0.0237 USDT |
0.0238 USDT |
0.0240 USDT |
| 2026-02-19 |
0.0245 USDT |
5,218,734.3396 |
0.0246 USDT |
0.0240 USDT |
0.0241 USDT |
0.0242 USDT |
| 2026-02-18 |
0.0250 USDT |
3,777,200.5983 |
0.0252 USDT |
0.0241 USDT |
0.0249 USDT |
0.0250 USDT |
| 2026-02-17 |
0.0253 USDT |
1,303,140.6411 |
0.0253 USDT |
0.0252 USDT |
0.0253 USDT |
0.0254 USDT |
| 2026-02-16 |
0.0253 USDT |
4,950,494.7168 |
0.0254 USDT |
0.0251 USDT |
0.0253 USDT |
0.0253 USDT |
| 2026-02-15 |
0.0277 USDT |
3,644,072.6470 |
0.0279 USDT |
0.0258 USDT |
0.0270 USDT |
0.0262 USDT |
| 2026-02-14 |
0.0255 USDT |
2,190,062.1600 |
0.0253 USDT |
0.0252 USDT |
0.0254 USDT |
0.0256 USDT |
| 2026-02-13 |
0.0251 USDT |
3,709,308.4888 |
0.0249 USDT |
0.0249 USDT |
0.0250 USDT |
0.0253 USDT |
| 2026-02-12 |
0.0254 USDT |
5,150,904.4010 |
0.0256 USDT |
0.0248 USDT |
0.0249 USDT |
0.0248 USDT |
| 2026-02-11 |
0.0248 USDT |
5,207,040.8843 |
0.0250 USDT |
0.0244 USDT |
0.0246 USDT |
0.0251 USDT |
| 2026-02-10 |
0.0257 USDT |
4,376,927.1326 |
0.0260 USDT |
0.0250 USDT |
0.0252 USDT |
0.0252 USDT |
| 2026-02-09 |
0.0259 USDT |
5,792,373.4418 |
0.0262 USDT |
0.0254 USDT |
0.0256 USDT |
0.0260 USDT |
| 2026-02-08 |
0.0259 USDT |
710,882.8050 |
0.0260 USDT |
0.0256 USDT |
0.0257 USDT |
0.0257 USDT |
| 2026-02-07 |
0.0253 USDT |
5,658,750.3058 |
0.0250 USDT |
0.0249 USDT |
0.0251 USDT |
0.0261 USDT |
| 2026-02-06 |
0.0250 USDT |
465,713.6773 |
0.0258 USDT |
0.0243 USDT |
0.0249 USDT |
0.0251 USDT |
| 2026-02-05 |
0.0263 USDT |
174,463.5488 |
0.0272 USDT |
0.0253 USDT |
0.0257 USDT |
0.0258 USDT |
| 2026-02-04 |
0.0281 USDT |
209,132.4382 |
0.0277 USDT |
0.0274 USDT |
0.0275 USDT |
0.0275 USDT |
| 2026-02-03 |
0.0288 USDT |
134,220.0962 |
0.0288 USDT |
0.0281 USDT |
0.0286 USDT |
0.0287 USDT |
| 2026-02-02 |
0.0290 USDT |
192,609.2709 |
0.0294 USDT |
0.0281 USDT |
0.0289 USDT |
0.0288 USDT |
| 2026-02-01 |
0.0296 USDT |
124,473.6046 |
0.0295 USDT |
0.0293 USDT |
0.0297 USDT |
0.0294 USDT |
| 2026-01-31 |
0.0332 USDT |
38,867.3861 |
0.0333 USDT |
0.0330 USDT |
0.0332 USDT |
0.0332 USDT |
| 2026-01-30 |
0.0329 USDT |
188,664.0553 |
0.0333 USDT |
0.0324 USDT |
0.0326 USDT |
0.0333 USDT |
| 2026-01-29 |
0.0346 USDT |
153,343.9361 |
0.0343 USDT |
0.0335 USDT |
0.0340 USDT |
0.0338 USDT |
| 2026-01-28 |
0.0355 USDT |
109,182.8850 |
0.0354 USDT |
0.0352 USDT |
0.0353 USDT |
0.0353 USDT |
| 2026-01-27 |
0.0356 USDT |
54,307.6374 |
0.0355 USDT |
0.0352 USDT |
0.0355 USDT |
0.0356 USDT |
| 2026-01-26 |
0.0355 USDT |
158,779.8356 |
0.0355 USDT |
0.0351 USDT |
0.0354 USDT |
0.0355 USDT |
| 2026-01-25 |
0.0362 USDT |
161,690.1121 |
0.0368 USDT |
0.0357 USDT |
0.0359 USDT |
0.0358 USDT |
| 2026-01-24 |
0.0386 USDT |
75,337.6132 |
0.0382 USDT |
0.0382 USDT |
0.0384 USDT |
0.0386 USDT |
| 2026-01-23 |
0.0365 USDT |
145,216.1711 |
0.0359 USDT |
0.0354 USDT |
0.0357 USDT |
0.0382 USDT |
| 2026-01-22 |
0.0376 USDT |
209,846.6262 |
0.0377 USDT |
0.0372 USDT |
0.0374 USDT |
0.0372 USDT |
| 2026-01-21 |
0.0373 USDT |
185,781.3378 |
0.0371 USDT |
0.0363 USDT |
0.0366 USDT |
0.0374 USDT |
| 2026-01-20 |
0.0409 USDT |
107,064.0697 |
0.0415 USDT |
0.0400 USDT |
0.0401 USDT |
0.0401 USDT |
| 2026-01-19 |
0.0408 USDT |
96,477.2540 |
0.0422 USDT |
0.0400 USDT |
0.0403 USDT |
0.0415 USDT |
| 2026-01-18 |
0.0445 USDT |
61,373.7772 |
0.0447 USDT |
0.0440 USDT |
0.0446 USDT |
0.0447 USDT |
| 2026-01-17 |
0.0453 USDT |
140,337.0275 |
0.0457 USDT |
0.0444 USDT |
0.0448 USDT |
0.0447 USDT |
| 2026-01-16 |
0.0417 USDT |
178,757.0367 |
0.0412 USDT |
0.0410 USDT |
0.0414 USDT |
0.0418 USDT |
| 2026-01-15 |
0.0425 USDT |
154,179.8725 |
0.0429 USDT |
0.0414 USDT |
0.0416 USDT |
0.0415 USDT |
| 2026-01-14 |
0.0425 USDT |
113,339.8569 |
0.0422 USDT |
0.0420 USDT |
0.0424 USDT |
0.0428 USDT |
| 2026-01-13 |
0.0419 USDT |
92,736.9019 |
0.0424 USDT |
0.0413 USDT |
0.0415 USDT |
0.0418 USDT |
| 2026-01-12 |
0.0420 USDT |
35,156.7623 |
0.0422 USDT |
0.0417 USDT |
0.0421 USDT |
0.0419 USDT |
| 2026-01-11 |
0.0425 USDT |
39,259.2667 |
0.0424 USDT |
0.0422 USDT |
0.0425 USDT |
0.0426 USDT |
| 2026-01-10 |
0.0410 USDT |
23,697.0874 |
0.0411 USDT |
0.0409 USDT |
0.0412 USDT |
0.0411 USDT |
| 2026-01-09 |
0.0409 USDT |
6,840.1793 |
0.0410 USDT |
0.0407 USDT |
0.0411 USDT |
0.0407 USDT |