Identifier on Huobi: gtaiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.0417 USDT |
13,976.6862 |
0.0419 USDT |
0.0415 USDT |
0.0419 USDT |
0.0416 USDT |
| 2025-12-18 |
0.0445 USDT |
14,830.7001 |
0.0437 USDT |
0.0437 USDT |
0.0447 USDT |
0.0447 USDT |
| 2025-12-17 |
0.0441 USDT |
157,984.1509 |
0.0445 USDT |
0.0433 USDT |
0.0438 USDT |
0.0437 USDT |
| 2025-12-16 |
0.0442 USDT |
128,929.3469 |
0.0442 USDT |
0.0438 USDT |
0.0440 USDT |
0.0440 USDT |
| 2025-12-15 |
0.0478 USDT |
99,892.9679 |
0.0478 USDT |
0.0460 USDT |
0.0480 USDT |
0.0460 USDT |
| 2025-12-14 |
0.0493 USDT |
45,073.1617 |
0.0486 USDT |
0.0486 USDT |
0.0492 USDT |
0.0496 USDT |
| 2025-12-13 |
0.0493 USDT |
150,469.6532 |
0.0470 USDT |
0.0465 USDT |
0.0470 USDT |
0.0486 USDT |
| 2025-12-12 |
0.0483 USDT |
140,661.8062 |
0.0485 USDT |
0.0473 USDT |
0.0476 USDT |
0.0474 USDT |
| 2025-12-11 |
0.0494 USDT |
158,455.5150 |
0.0501 USDT |
0.0480 USDT |
0.0486 USDT |
0.0488 USDT |
| 2025-12-10 |
0.0499 USDT |
88,845.3695 |
0.0503 USDT |
0.0492 USDT |
0.0495 USDT |
0.0493 USDT |
| 2025-12-09 |
0.0504 USDT |
43,145.3701 |
0.0501 USDT |
0.0500 USDT |
0.0502 USDT |
0.0502 USDT |
| 2025-12-08 |
0.0514 USDT |
119,348.1274 |
0.0539 USDT |
0.0499 USDT |
0.0504 USDT |
0.0501 USDT |
| 2025-12-07 |
0.0525 USDT |
143,522.8448 |
0.0533 USDT |
0.0515 USDT |
0.0521 USDT |
0.0528 USDT |
| 2025-12-06 |
0.0529 USDT |
150,066.5361 |
0.0521 USDT |
0.0515 USDT |
0.0517 USDT |
0.0533 USDT |
| 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 |