Identifier on Kucoin: GTAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0258 USDT |
156,398.5000 |
0.0259 USDT |
0.0254 USDT |
0.0262 USDT |
0.0259 USDT |
| 2026-02-07 |
0.0251 USDT |
236,937.1000 |
0.0246 USDT |
0.0246 USDT |
0.0256 USDT |
0.0251 USDT |
| 2026-02-06 |
0.0250 USDT |
202,164.9000 |
0.0259 USDT |
0.0241 USDT |
0.0259 USDT |
0.0253 USDT |
| 2026-02-05 |
0.0267 USDT |
279,908.6000 |
0.0277 USDT |
0.0253 USDT |
0.0277 USDT |
0.0257 USDT |
| 2026-02-04 |
0.0282 USDT |
159,820.3000 |
0.0281 USDT |
0.0280 USDT |
0.0285 USDT |
0.0282 USDT |
| 2026-02-03 |
0.0289 USDT |
118,307.4000 |
0.0291 USDT |
0.0286 USDT |
0.0291 USDT |
0.0287 USDT |
| 2026-02-02 |
0.0302 USDT |
97,290.1000 |
0.0307 USDT |
0.0291 USDT |
0.0309 USDT |
0.0292 USDT |
| 2026-02-01 |
0.0296 USDT |
131,630.2000 |
0.0296 USDT |
0.0291 USDT |
0.0299 USDT |
0.0292 USDT |
| 2026-01-31 |
0.0332 USDT |
116,176.7000 |
0.0332 USDT |
0.0330 USDT |
0.0337 USDT |
0.0331 USDT |
| 2026-01-30 |
0.0330 USDT |
219,090.0000 |
0.0332 USDT |
0.0323 USDT |
0.0333 USDT |
0.0331 USDT |
| 2026-01-29 |
0.0346 USDT |
236,143.5000 |
0.0346 USDT |
0.0327 USDT |
0.0352 USDT |
0.0328 USDT |
| 2026-01-28 |
0.0354 USDT |
217,571.7000 |
0.0358 USDT |
0.0346 USDT |
0.0358 USDT |
0.0346 USDT |
| 2026-01-27 |
0.0355 USDT |
118,219.8000 |
0.0355 USDT |
0.0352 USDT |
0.0358 USDT |
0.0356 USDT |
| 2026-01-26 |
0.0355 USDT |
229,712.9000 |
0.0352 USDT |
0.0351 USDT |
0.0360 USDT |
0.0353 USDT |
| 2026-01-25 |
0.0362 USDT |
159,248.7000 |
0.0367 USDT |
0.0356 USDT |
0.0367 USDT |
0.0356 USDT |
| 2026-01-24 |
0.0383 USDT |
139,928.9000 |
0.0383 USDT |
0.0368 USDT |
0.0388 USDT |
0.0369 USDT |
| 2026-01-23 |
0.0362 USDT |
157,712.2000 |
0.0373 USDT |
0.0356 USDT |
0.0378 USDT |
0.0361 USDT |
| 2026-01-22 |
0.0375 USDT |
118,597.2000 |
0.0375 USDT |
0.0368 USDT |
0.0378 USDT |
0.0376 USDT |
| 2026-01-21 |
0.0372 USDT |
132,664.2000 |
0.0370 USDT |
0.0366 USDT |
0.0381 USDT |
0.0376 USDT |
| 2026-01-20 |
0.0409 USDT |
128,466.0000 |
0.0415 USDT |
0.0403 USDT |
0.0422 USDT |
0.0403 USDT |
| 2026-01-19 |
0.0411 USDT |
152,367.7000 |
0.0426 USDT |
0.0402 USDT |
0.0426 USDT |
0.0412 USDT |
| 2026-01-18 |
0.0435 USDT |
160,744.2000 |
0.0446 USDT |
0.0420 USDT |
0.0457 USDT |
0.0424 USDT |
| 2026-01-17 |
0.0449 USDT |
164,873.4000 |
0.0420 USDT |
0.0420 USDT |
0.0467 USDT |
0.0462 USDT |
| 2026-01-16 |
0.0418 USDT |
194,316.7000 |
0.0414 USDT |
0.0413 USDT |
0.0422 USDT |
0.0420 USDT |
| 2026-01-15 |
0.0426 USDT |
207,039.5000 |
0.0430 USDT |
0.0413 USDT |
0.0432 USDT |
0.0413 USDT |
| 2026-01-14 |
0.0425 USDT |
114,948.5000 |
0.0421 USDT |
0.0421 USDT |
0.0431 USDT |
0.0429 USDT |
| 2026-01-13 |
0.0419 USDT |
119,900.0000 |
0.0418 USDT |
0.0413 USDT |
0.0423 USDT |
0.0422 USDT |
| 2026-01-12 |
0.0423 USDT |
115,797.2000 |
0.0423 USDT |
0.0418 USDT |
0.0427 USDT |
0.0420 USDT |
| 2026-01-11 |
0.0424 USDT |
136,902.8000 |
0.0421 USDT |
0.0421 USDT |
0.0432 USDT |
0.0426 USDT |
| 2026-01-10 |
0.0414 USDT |
184,844.3000 |
0.0412 USDT |
0.0409 USDT |
0.0425 USDT |
0.0422 USDT |
| 2026-01-09 |
0.0412 USDT |
114,817.3000 |
0.0409 USDT |
0.0409 USDT |
0.0418 USDT |
0.0414 USDT |
| 2026-01-08 |
0.0415 USDT |
131,723.0000 |
0.0417 USDT |
0.0404 USDT |
0.0422 USDT |
0.0406 USDT |
| 2026-01-07 |
0.0424 USDT |
195,733.0000 |
0.0424 USDT |
0.0414 USDT |
0.0437 USDT |
0.0419 USDT |
| 2026-01-06 |
0.0426 USDT |
180,747.0000 |
0.0427 USDT |
0.0419 USDT |
0.0436 USDT |
0.0423 USDT |
| 2026-01-05 |
0.0420 USDT |
149,945.8000 |
0.0420 USDT |
0.0416 USDT |
0.0425 USDT |
0.0422 USDT |
| 2026-01-04 |
0.0420 USDT |
214,559.1000 |
0.0415 USDT |
0.0409 USDT |
0.0430 USDT |
0.0417 USDT |
| 2026-01-03 |
0.0408 USDT |
190,678.4000 |
0.0406 USDT |
0.0406 USDT |
0.0422 USDT |
0.0411 USDT |
| 2026-01-02 |
0.0404 USDT |
123,419.9000 |
0.0402 USDT |
0.0402 USDT |
0.0413 USDT |
0.0404 USDT |
| 2026-01-01 |
0.0392 USDT |
179,247.3000 |
0.0392 USDT |
0.0387 USDT |
0.0400 USDT |
0.0400 USDT |
| 2025-12-31 |
0.0404 USDT |
203,954.8000 |
0.0407 USDT |
0.0385 USDT |
0.0440 USDT |
0.0393 USDT |
| 2025-12-30 |
0.0400 USDT |
101,775.3000 |
0.0403 USDT |
0.0397 USDT |
0.0403 USDT |
0.0400 USDT |
| 2025-12-29 |
0.0411 USDT |
101,256.3000 |
0.0416 USDT |
0.0404 USDT |
0.0421 USDT |
0.0406 USDT |
| 2025-12-28 |
0.0408 USDT |
187,796.3000 |
0.0407 USDT |
0.0405 USDT |
0.0418 USDT |
0.0408 USDT |
| 2025-12-27 |
0.0413 USDT |
173,910.5000 |
0.0418 USDT |
0.0403 USDT |
0.0421 USDT |
0.0407 USDT |
| 2025-12-26 |
0.0415 USDT |
155,637.7000 |
0.0411 USDT |
0.0409 USDT |
0.0433 USDT |
0.0417 USDT |
| 2025-12-25 |
0.0398 USDT |
203,964.2000 |
0.0393 USDT |
0.0393 USDT |
0.0420 USDT |
0.0410 USDT |
| 2025-12-24 |
0.0400 USDT |
108,804.2000 |
0.0401 USDT |
0.0396 USDT |
0.0402 USDT |
0.0396 USDT |
| 2025-12-23 |
0.0422 USDT |
153,603.9000 |
0.0427 USDT |
0.0415 USDT |
0.0434 USDT |
0.0420 USDT |
| 2025-12-22 |
0.0398 USDT |
105,336.6000 |
0.0400 USDT |
0.0394 USDT |
0.0403 USDT |
0.0394 USDT |
| 2025-12-21 |
0.0405 USDT |
143,547.2000 |
0.0403 USDT |
0.0401 USDT |
0.0416 USDT |
0.0408 USDT |