Identifier on Huobi: gtaiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0539 USDT |
267,858.6408 |
0.0549 USDT |
0.0510 USDT |
0.0515 USDT |
0.0523 USDT |
| 2025-12-04 |
0.0509 USDT |
96,388.3469 |
0.0504 USDT |
0.0503 USDT |
0.0509 USDT |
0.0513 USDT |
| 2025-12-03 |
0.0509 USDT |
43,330.0161 |
0.0506 USDT |
0.0504 USDT |
0.0508 USDT |
0.0513 USDT |
| 2025-12-02 |
0.0494 USDT |
27,267.5171 |
0.0490 USDT |
0.0486 USDT |
0.0491 USDT |
0.0493 USDT |
| 2025-12-01 |
0.0499 USDT |
207,620.9796 |
0.0526 USDT |
0.0463 USDT |
0.0467 USDT |
0.0490 USDT |
| 2025-11-30 |
0.0520 USDT |
199,986.7230 |
0.0526 USDT |
0.0511 USDT |
0.0520 USDT |
0.0523 USDT |
| 2025-11-29 |
0.0558 USDT |
132,204.6380 |
0.0546 USDT |
0.0537 USDT |
0.0543 USDT |
0.0556 USDT |
| 2025-11-28 |
0.0517 USDT |
147,485.8792 |
0.0522 USDT |
0.0508 USDT |
0.0518 USDT |
0.0523 USDT |
| 2025-11-27 |
0.0533 USDT |
110,464.2574 |
0.0528 USDT |
0.0522 USDT |
0.0526 USDT |
0.0533 USDT |
| 2025-11-26 |
0.0527 USDT |
67,008.3530 |
0.0527 USDT |
0.0522 USDT |
0.0525 USDT |
0.0527 USDT |
| 2025-11-25 |
0.0539 USDT |
41,253.4391 |
0.0535 USDT |
0.0531 USDT |
0.0537 USDT |
0.0541 USDT |
| 2025-11-24 |
0.0522 USDT |
23,026.1807 |
0.0516 USDT |
0.0516 USDT |
0.0521 USDT |
0.0526 USDT |
| 2025-11-23 |
0.0510 USDT |
223,855.4362 |
0.0513 USDT |
0.0503 USDT |
0.0509 USDT |
0.0516 USDT |
| 2025-11-22 |
0.0529 USDT |
335,758.5599 |
0.0569 USDT |
0.0498 USDT |
0.0505 USDT |
0.0507 USDT |
| 2025-11-21 |
0.0572 USDT |
97,457.4174 |
0.0641 USDT |
0.0547 USDT |
0.0558 USDT |
0.0567 USDT |
| 2025-11-20 |
0.0662 USDT |
71,627.4694 |
0.0675 USDT |
0.0647 USDT |
0.0647 USDT |
0.0647 USDT |
| 2025-11-19 |
0.0699 USDT |
972,370.7970 |
0.0705 USDT |
0.0683 USDT |
0.0685 USDT |
0.0685 USDT |
| 2025-11-18 |
0.0696 USDT |
847,326.4901 |
0.0699 USDT |
0.0690 USDT |
0.0696 USDT |
0.0696 USDT |
| 2025-11-17 |
0.0743 USDT |
1,113,119.6093 |
0.0738 USDT |
0.0738 USDT |
0.0740 USDT |
0.0745 USDT |
| 2025-11-16 |
0.0749 USDT |
928,336.1875 |
0.0748 USDT |
0.0745 USDT |
0.0749 USDT |
0.0748 USDT |
| 2025-11-15 |
0.0752 USDT |
1,116,972.5610 |
0.0757 USDT |
0.0748 USDT |
0.0752 USDT |
0.0752 USDT |
| 2025-11-14 |
0.0769 USDT |
1,286,419.6603 |
0.0769 USDT |
0.0767 USDT |
0.0769 USDT |
0.0773 USDT |
| 2025-11-13 |
0.0793 USDT |
9,116,538.7778 |
0.0803 USDT |
0.0759 USDT |
0.0769 USDT |
0.0769 USDT |
| 2025-11-12 |
0.0804 USDT |
3,777,075.8982 |
0.0804 USDT |
0.0789 USDT |
0.0796 USDT |
0.0796 USDT |
| 2025-11-11 |
0.0822 USDT |
2,869,564.3118 |
0.0821 USDT |
0.0800 USDT |
0.0803 USDT |
0.0802 USDT |
| 2025-11-10 |
0.0834 USDT |
1,931,538.6144 |
0.0833 USDT |
0.0824 USDT |
0.0835 USDT |
0.0836 USDT |
| 2025-11-09 |
0.0820 USDT |
3,427,519.4058 |
0.0785 USDT |
0.0780 USDT |
0.0786 USDT |
0.0834 USDT |
| 2025-11-08 |
0.0837 USDT |
3,699,004.6462 |
0.0846 USDT |
0.0786 USDT |
0.0787 USDT |
0.0786 USDT |
| 2025-11-07 |
0.0795 USDT |
5,558,619.9844 |
0.0793 USDT |
0.0781 USDT |
0.0789 USDT |
0.0844 USDT |
| 2025-11-06 |
0.0835 USDT |
569,786.2596 |
0.0835 USDT |
0.0834 USDT |
0.0835 USDT |
0.0835 USDT |
| 2025-11-05 |
0.0814 USDT |
7,802,798.0673 |
0.0814 USDT |
0.0796 USDT |
0.0798 USDT |
0.0835 USDT |
| 2025-11-04 |
0.0837 USDT |
9,671,273.6691 |
0.0854 USDT |
0.0790 USDT |
0.0813 USDT |
0.0813 USDT |
| 2025-11-03 |
0.0894 USDT |
4,608,228.3951 |
0.0895 USDT |
0.0857 USDT |
0.0866 USDT |
0.0865 USDT |
| 2025-11-02 |
0.0928 USDT |
1,061,801.9140 |
0.0927 USDT |
0.0927 USDT |
0.0928 USDT |
0.0928 USDT |
| 2025-11-01 |
0.0889 USDT |
289,037.8293 |
0.0891 USDT |
0.0884 USDT |
0.0889 USDT |
0.0886 USDT |
| 2025-10-31 |
0.0906 USDT |
1,118,096.9193 |
0.0906 USDT |
0.0905 USDT |
0.0907 USDT |
0.0906 USDT |
| 2025-10-30 |
0.0945 USDT |
3,738,907.4789 |
0.0947 USDT |
0.0936 USDT |
0.0940 USDT |
0.0950 USDT |
| 2025-10-29 |
0.0958 USDT |
1,191,213.4172 |
0.0961 USDT |
0.0950 USDT |
0.0953 USDT |
0.0953 USDT |
| 2025-10-28 |
0.1014 USDT |
504,740.2943 |
0.1018 USDT |
0.1009 USDT |
0.1013 USDT |
0.1010 USDT |
| 2025-10-27 |
0.1009 USDT |
9,649,865.6891 |
0.1020 USDT |
0.0984 USDT |
0.0992 USDT |
0.1019 USDT |
| 2025-10-26 |
0.0999 USDT |
4,429,691.6525 |
0.1004 USDT |
0.0969 USDT |
0.0992 USDT |
0.0991 USDT |
| 2025-10-25 |
0.0977 USDT |
1,826,771.0753 |
0.0969 USDT |
0.0964 USDT |
0.0974 USDT |
0.0984 USDT |
| 2025-10-24 |
0.0952 USDT |
2,885,300.1863 |
0.0943 USDT |
0.0942 USDT |
0.0946 USDT |
0.0946 USDT |
| 2025-10-23 |
0.0998 USDT |
1,333,685.2052 |
0.1004 USDT |
0.0983 USDT |
0.0999 USDT |
0.0999 USDT |
| 2025-10-22 |
0.1000 USDT |
9,631,101.1964 |
0.0925 USDT |
0.0917 USDT |
0.0926 USDT |
0.1004 USDT |
| 2025-10-21 |
0.0920 USDT |
18,670,565.7140 |
0.0942 USDT |
0.0901 USDT |
0.0907 USDT |
0.0956 USDT |
| 2025-10-20 |
0.0956 USDT |
10,217,153.3637 |
0.0969 USDT |
0.0926 USDT |
0.0932 USDT |
0.0940 USDT |
| 2025-10-19 |
0.0939 USDT |
5,514,436.8325 |
0.0944 USDT |
0.0933 USDT |
0.0934 USDT |
0.0941 USDT |
| 2025-10-18 |
0.0877 USDT |
4,935,228.9391 |
0.0877 USDT |
0.0868 USDT |
0.0871 USDT |
0.0869 USDT |
| 2025-10-17 |
0.0896 USDT |
6,954,859.6573 |
0.0906 USDT |
0.0871 USDT |
0.0890 USDT |
0.0873 USDT |