Identifier on Huobi: gtaiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-19 |
0.5774 USDT |
5,130,245.8377 |
0.6005 USDT |
0.5183 USDT |
0.5411 USDT |
0.5202 USDT |
| 2025-01-18 |
0.6378 USDT |
1,721,924.4193 |
0.6451 USDT |
0.5993 USDT |
0.6127 USDT |
0.6036 USDT |
| 2025-01-17 |
0.6327 USDT |
2,317,476.6757 |
0.6346 USDT |
0.6189 USDT |
0.6279 USDT |
0.6518 USDT |
| 2025-01-16 |
0.6544 USDT |
1,860,143.3365 |
0.6554 USDT |
0.6435 USDT |
0.6504 USDT |
0.6503 USDT |
| 2025-01-15 |
0.6310 USDT |
2,095,821.8586 |
0.6145 USDT |
0.5930 USDT |
0.6127 USDT |
0.6402 USDT |
| 2025-01-14 |
0.6029 USDT |
1,077,203.0016 |
0.5986 USDT |
0.5884 USDT |
0.5967 USDT |
0.6089 USDT |
| 2025-01-13 |
0.6040 USDT |
2,597,897.7118 |
0.6327 USDT |
0.5752 USDT |
0.5811 USDT |
0.5984 USDT |
| 2025-01-12 |
0.6469 USDT |
1,143,508.9503 |
0.6686 USDT |
0.6275 USDT |
0.6341 USDT |
0.6323 USDT |
| 2025-01-11 |
0.6687 USDT |
1,567,801.7548 |
0.6860 USDT |
0.6294 USDT |
0.6434 USDT |
0.6703 USDT |
| 2025-01-10 |
0.6141 USDT |
2,224,938.9787 |
0.5496 USDT |
0.5471 USDT |
0.5569 USDT |
0.6705 USDT |
| 2025-01-09 |
0.5773 USDT |
2,581,782.1336 |
0.6089 USDT |
0.5374 USDT |
0.5444 USDT |
0.5422 USDT |
| 2025-01-08 |
0.6271 USDT |
1,248,719.3720 |
0.6314 USDT |
0.6053 USDT |
0.6093 USDT |
0.6075 USDT |
| 2025-01-07 |
0.6729 USDT |
1,206,687.3646 |
0.6702 USDT |
0.6633 USDT |
0.6704 USDT |
0.6776 USDT |
| 2025-01-06 |
0.6852 USDT |
1,308,548.7737 |
0.6904 USDT |
0.6589 USDT |
0.6817 USDT |
0.6844 USDT |
| 2025-01-05 |
0.7061 USDT |
1,536,997.8093 |
0.7185 USDT |
0.6825 USDT |
0.6937 USDT |
0.6937 USDT |
| 2025-01-04 |
0.7381 USDT |
692,909.8896 |
0.7810 USDT |
0.7267 USDT |
0.7340 USDT |
0.7322 USDT |
| 2025-01-03 |
0.7277 USDT |
684,669.4883 |
0.7236 USDT |
0.7190 USDT |
0.7264 USDT |
0.7310 USDT |
| 2025-01-02 |
0.7066 USDT |
1,416,032.9366 |
0.6848 USDT |
0.6844 USDT |
0.6993 USDT |
0.7205 USDT |
| 2025-01-01 |
0.6708 USDT |
1,525,651.9352 |
0.6816 USDT |
0.6525 USDT |
0.6635 USDT |
0.6671 USDT |
| 2024-12-31 |
0.6996 USDT |
660,359.3670 |
0.7136 USDT |
0.6892 USDT |
0.6933 USDT |
0.6916 USDT |
| 2024-12-30 |
0.6824 USDT |
1,526,464.0819 |
0.6835 USDT |
0.6443 USDT |
0.6553 USDT |
0.6504 USDT |
| 2024-12-29 |
0.7170 USDT |
1,050,770.6925 |
0.7225 USDT |
0.7052 USDT |
0.7163 USDT |
0.7088 USDT |
| 2024-12-28 |
0.6965 USDT |
1,631,000.4221 |
0.6871 USDT |
0.6850 USDT |
0.6911 USDT |
0.6948 USDT |
| 2024-12-27 |
0.7176 USDT |
859,147.5562 |
0.7175 USDT |
0.6975 USDT |
0.7123 USDT |
0.7102 USDT |
| 2024-12-26 |
0.7677 USDT |
1,271,806.8683 |
0.7634 USDT |
0.7404 USDT |
0.7459 USDT |
0.7432 USDT |
| 2024-12-25 |
0.7756 USDT |
1,951,857.8986 |
0.7991 USDT |
0.7567 USDT |
0.7641 USDT |
0.7665 USDT |
| 2024-12-24 |
0.7874 USDT |
2,497,952.1059 |
0.7819 USDT |
0.7572 USDT |
0.7668 USDT |
0.7998 USDT |
| 2024-12-23 |
0.7483 USDT |
215,980.2386 |
0.7511 USDT |
0.7407 USDT |
0.7488 USDT |
0.7464 USDT |
| 2024-12-22 |
0.7874 USDT |
931,607.5771 |
0.7930 USDT |
0.7548 USDT |
0.7760 USDT |
0.7595 USDT |
| 2024-12-21 |
0.8046 USDT |
2,031,287.6929 |
0.8062 USDT |
0.7673 USDT |
0.7857 USDT |
0.7724 USDT |