Identifier on Huobi: gtaiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-10 |
0.1864 USDT |
5,355,233.4905 |
0.1917 USDT |
0.1782 USDT |
0.1833 USDT |
0.1826 USDT |
| 2025-03-09 |
0.1992 USDT |
3,283,942.4296 |
0.2120 USDT |
0.1874 USDT |
0.1912 USDT |
0.1925 USDT |
| 2025-03-08 |
0.2256 USDT |
525,823.5741 |
0.2266 USDT |
0.2223 USDT |
0.2253 USDT |
0.2246 USDT |
| 2025-03-07 |
0.2338 USDT |
4,748,322.1264 |
0.2385 USDT |
0.2248 USDT |
0.2296 USDT |
0.2293 USDT |
| 2025-03-06 |
0.2286 USDT |
972,073.1297 |
0.2268 USDT |
0.2255 USDT |
0.2299 USDT |
0.2328 USDT |
| 2025-03-05 |
0.2268 USDT |
425,874.1515 |
0.2250 USDT |
0.2236 USDT |
0.2296 USDT |
0.2271 USDT |
| 2025-03-04 |
0.2269 USDT |
2,020,476.0502 |
0.2349 USDT |
0.2184 USDT |
0.2250 USDT |
0.2230 USDT |
| 2025-03-03 |
0.2509 USDT |
7,094,745.8195 |
0.2580 USDT |
0.2328 USDT |
0.2400 USDT |
0.2348 USDT |
| 2025-03-02 |
0.2289 USDT |
3,434,331.7007 |
0.2303 USDT |
0.2254 USDT |
0.2303 USDT |
0.2314 USDT |
| 2025-03-01 |
0.2325 USDT |
4,725,858.0257 |
0.2343 USDT |
0.2239 USDT |
0.2286 USDT |
0.2274 USDT |
| 2025-02-28 |
0.2275 USDT |
6,170,177.4688 |
0.2361 USDT |
0.2201 USDT |
0.2249 USDT |
0.2327 USDT |
| 2025-02-27 |
0.2388 USDT |
4,755,281.6166 |
0.2407 USDT |
0.2340 USDT |
0.2389 USDT |
0.2370 USDT |
| 2025-02-26 |
0.2448 USDT |
4,950,918.1225 |
0.2529 USDT |
0.2300 USDT |
0.2395 USDT |
0.2379 USDT |
| 2025-02-25 |
0.2124 USDT |
5,508,284.8950 |
0.2190 USDT |
0.2008 USDT |
0.2048 USDT |
0.2101 USDT |
| 2025-02-24 |
0.2345 USDT |
5,382,845.5959 |
0.2419 USDT |
0.2223 USDT |
0.2261 USDT |
0.2227 USDT |
| 2025-02-23 |
0.2429 USDT |
3,081,258.9884 |
0.2398 USDT |
0.2348 USDT |
0.2395 USDT |
0.2482 USDT |
| 2025-02-22 |
0.2417 USDT |
5,456,219.7813 |
0.2414 USDT |
0.2325 USDT |
0.2382 USDT |
0.2447 USDT |
| 2025-02-21 |
0.2500 USDT |
7,667,718.1813 |
0.2490 USDT |
0.2376 USDT |
0.2390 USDT |
0.2389 USDT |
| 2025-02-20 |
0.2509 USDT |
6,935,988.1999 |
0.2512 USDT |
0.2382 USDT |
0.2495 USDT |
0.2509 USDT |
| 2025-02-19 |
0.2419 USDT |
4,661,335.7001 |
0.2421 USDT |
0.2379 USDT |
0.2421 USDT |
0.2417 USDT |
| 2025-02-18 |
0.2473 USDT |
5,906,487.8560 |
0.2643 USDT |
0.2242 USDT |
0.2363 USDT |
0.2399 USDT |
| 2025-02-17 |
0.2885 USDT |
3,564,535.5577 |
0.2964 USDT |
0.2719 USDT |
0.2776 USDT |
0.2754 USDT |
| 2025-02-16 |
0.2877 USDT |
3,076,272.0474 |
0.2901 USDT |
0.2825 USDT |
0.2899 USDT |
0.2889 USDT |
| 2025-02-15 |
0.2940 USDT |
7,220,254.2528 |
0.3082 USDT |
0.2845 USDT |
0.2890 USDT |
0.2886 USDT |
| 2025-02-14 |
0.3041 USDT |
4,879,649.5375 |
0.3054 USDT |
0.2998 USDT |
0.3044 USDT |
0.3094 USDT |
| 2025-02-13 |
0.3214 USDT |
4,831,019.7146 |
0.3223 USDT |
0.3024 USDT |
0.3124 USDT |
0.3127 USDT |
| 2025-02-12 |
0.3007 USDT |
5,262,018.0451 |
0.3033 USDT |
0.2900 USDT |
0.2956 USDT |
0.2976 USDT |
| 2025-02-11 |
0.3148 USDT |
7,332,373.2226 |
0.3202 USDT |
0.2977 USDT |
0.3016 USDT |
0.3013 USDT |
| 2025-02-10 |
0.2878 USDT |
3,289,029.3145 |
0.2810 USDT |
0.2805 USDT |
0.2841 USDT |
0.3003 USDT |
| 2025-02-09 |
0.2921 USDT |
3,753,497.5169 |
0.2912 USDT |
0.2831 USDT |
0.2859 USDT |
0.2847 USDT |
| 2025-02-08 |
0.2817 USDT |
6,010,769.9025 |
0.2830 USDT |
0.2675 USDT |
0.2763 USDT |
0.2887 USDT |
| 2025-02-07 |
0.2905 USDT |
8,155,156.2418 |
0.2871 USDT |
0.2775 USDT |
0.2827 USDT |
0.2858 USDT |
| 2025-02-06 |
0.2971 USDT |
4,791,476.5022 |
0.2868 USDT |
0.2852 USDT |
0.2889 USDT |
0.2894 USDT |
| 2025-02-05 |
0.2923 USDT |
6,665,890.8079 |
0.2867 USDT |
0.2830 USDT |
0.2869 USDT |
0.2850 USDT |
| 2025-02-04 |
0.3048 USDT |
5,304,101.4957 |
0.3191 USDT |
0.2853 USDT |
0.2954 USDT |
0.2940 USDT |
| 2025-02-03 |
0.3000 USDT |
7,608,588.6730 |
0.3344 USDT |
0.2797 USDT |
0.2866 USDT |
0.3135 USDT |
| 2025-02-02 |
0.3439 USDT |
5,381,836.9492 |
0.3560 USDT |
0.3095 USDT |
0.3187 USDT |
0.3197 USDT |
| 2025-02-01 |
0.3733 USDT |
4,144,118.0084 |
0.3750 USDT |
0.3590 USDT |
0.3659 USDT |
0.3695 USDT |
| 2025-01-31 |
0.3828 USDT |
2,303,432.9849 |
0.3817 USDT |
0.3618 USDT |
0.3745 USDT |
0.4181 USDT |
| 2025-01-30 |
0.3741 USDT |
4,059,389.1241 |
0.3828 USDT |
0.3625 USDT |
0.3710 USDT |
0.3894 USDT |
| 2025-01-29 |
0.3810 USDT |
4,527,320.7033 |
0.3768 USDT |
0.3697 USDT |
0.3782 USDT |
0.3831 USDT |
| 2025-01-28 |
0.4390 USDT |
3,768,033.4824 |
0.4510 USDT |
0.4129 USDT |
0.4204 USDT |
0.4153 USDT |
| 2025-01-27 |
0.4574 USDT |
1,309,032.1737 |
0.4744 USDT |
0.4336 USDT |
0.4421 USDT |
0.4399 USDT |
| 2025-01-26 |
0.4976 USDT |
2,411,721.9446 |
0.4885 USDT |
0.4860 USDT |
0.4959 USDT |
0.4990 USDT |
| 2025-01-25 |
0.5061 USDT |
2,365,538.9779 |
0.5012 USDT |
0.4890 USDT |
0.5025 USDT |
0.5012 USDT |
| 2025-01-24 |
0.5218 USDT |
5,469,289.6062 |
0.5253 USDT |
0.5066 USDT |
0.5145 USDT |
0.5161 USDT |
| 2025-01-23 |
0.5310 USDT |
1,161,269.1778 |
0.5441 USDT |
0.5125 USDT |
0.5184 USDT |
0.5169 USDT |
| 2025-01-22 |
0.5368 USDT |
4,221,566.5266 |
0.5162 USDT |
0.5012 USDT |
0.5111 USDT |
0.5568 USDT |
| 2025-01-21 |
0.4838 USDT |
6,093,446.5453 |
0.4788 USDT |
0.4643 USDT |
0.4714 USDT |
0.5213 USDT |
| 2025-01-20 |
0.5146 USDT |
3,478,716.8785 |
0.5343 USDT |
0.4943 USDT |
0.5106 USDT |
0.5092 USDT |