Identifier on Huobi: gtaiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.0415 USDT |
19,603.9642 |
0.0414 USDT |
0.0412 USDT |
0.0414 USDT |
0.0414 USDT |
| 2026-01-07 |
0.0421 USDT |
169,799.3595 |
0.0427 USDT |
0.0409 USDT |
0.0414 USDT |
0.0414 USDT |
| 2026-01-06 |
0.0425 USDT |
209,093.8973 |
0.0425 USDT |
0.0418 USDT |
0.0421 USDT |
0.0423 USDT |
| 2026-01-05 |
0.0421 USDT |
183,145.3267 |
0.0419 USDT |
0.0413 USDT |
0.0419 USDT |
0.0425 USDT |
| 2026-01-04 |
0.0419 USDT |
213,410.7845 |
0.0418 USDT |
0.0410 USDT |
0.0415 USDT |
0.0419 USDT |
| 2026-01-03 |
0.0407 USDT |
20,946.9226 |
0.0406 USDT |
0.0405 USDT |
0.0408 USDT |
0.0407 USDT |
| 2026-01-02 |
0.0399 USDT |
16,963.8600 |
0.0395 USDT |
0.0395 USDT |
0.0400 USDT |
0.0398 USDT |
| 2026-01-01 |
0.0393 USDT |
180,772.5726 |
0.0393 USDT |
0.0387 USDT |
0.0391 USDT |
0.0397 USDT |
| 2025-12-31 |
0.0403 USDT |
225,305.1491 |
0.0405 USDT |
0.0387 USDT |
0.0390 USDT |
0.0394 USDT |
| 2025-12-30 |
0.0402 USDT |
178,638.9518 |
0.0404 USDT |
0.0396 USDT |
0.0400 USDT |
0.0405 USDT |
| 2025-12-29 |
0.0410 USDT |
127,873.9180 |
0.0417 USDT |
0.0403 USDT |
0.0406 USDT |
0.0410 USDT |
| 2025-12-28 |
0.0408 USDT |
186,469.0308 |
0.0409 USDT |
0.0402 USDT |
0.0405 USDT |
0.0417 USDT |
| 2025-12-27 |
0.0419 USDT |
50,348.4251 |
0.0417 USDT |
0.0416 USDT |
0.0420 USDT |
0.0422 USDT |
| 2025-12-26 |
0.0409 USDT |
31,898.5019 |
0.0408 USDT |
0.0406 USDT |
0.0409 USDT |
0.0412 USDT |
| 2025-12-25 |
0.0392 USDT |
21,054.4580 |
0.0394 USDT |
0.0388 USDT |
0.0393 USDT |
0.0390 USDT |
| 2025-12-24 |
0.0399 USDT |
171,884.7903 |
0.0403 USDT |
0.0392 USDT |
0.0394 USDT |
0.0394 USDT |
| 2025-12-23 |
0.0418 USDT |
174,326.4703 |
0.0429 USDT |
0.0403 USDT |
0.0406 USDT |
0.0404 USDT |
| 2025-12-22 |
0.0398 USDT |
132,988.7711 |
0.0398 USDT |
0.0391 USDT |
0.0394 USDT |
0.0398 USDT |
| 2025-12-21 |
0.0403 USDT |
88,382.8053 |
0.0399 USDT |
0.0398 USDT |
0.0401 USDT |
0.0409 USDT |
| 2025-12-20 |
0.0421 USDT |
57,140.5877 |
0.0423 USDT |
0.0417 USDT |
0.0419 USDT |
0.0422 USDT |
| 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 |