Identifier on Kucoin: GTAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-15 |
1.8246 USDT |
23,806.3924 |
1.8269 USDT |
1.8021 USDT |
1.8528 USDT |
1.8528 USDT |
| 2024-05-14 |
1.8627 USDT |
135,072.9394 |
2.0551 USDT |
1.7500 USDT |
2.0733 USDT |
1.8278 USDT |
| 2024-05-13 |
1.9555 USDT |
120,129.7245 |
1.8764 USDT |
1.8114 USDT |
2.0742 USDT |
2.0615 USDT |
| 2024-05-12 |
1.9394 USDT |
66,045.2659 |
1.9678 USDT |
1.8900 USDT |
1.9975 USDT |
1.9013 USDT |
| 2024-05-11 |
1.9819 USDT |
74,456.1513 |
1.9993 USDT |
1.9500 USDT |
2.0544 USDT |
1.9533 USDT |
| 2024-05-10 |
2.0649 USDT |
96,462.7332 |
2.2009 USDT |
1.9900 USDT |
2.2164 USDT |
1.9963 USDT |
| 2024-05-09 |
2.0462 USDT |
56,017.1107 |
2.0517 USDT |
1.9600 USDT |
2.1449 USDT |
2.1264 USDT |
| 2024-05-08 |
2.1538 USDT |
57,973.2655 |
2.2000 USDT |
2.0300 USDT |
2.2612 USDT |
2.0478 USDT |
| 2024-05-07 |
2.2103 USDT |
80,041.9894 |
2.1275 USDT |
2.1266 USDT |
2.3700 USDT |
2.2316 USDT |
| 2024-05-06 |
2.1331 USDT |
70,276.1592 |
2.2516 USDT |
2.0315 USDT |
2.2743 USDT |
2.1265 USDT |
| 2024-05-05 |
2.0914 USDT |
54,531.3567 |
2.0782 USDT |
2.0098 USDT |
2.2312 USDT |
2.2085 USDT |
| 2024-05-04 |
2.1044 USDT |
85,236.8948 |
2.0769 USDT |
2.0071 USDT |
2.2058 USDT |
2.0798 USDT |
| 2024-05-03 |
1.9198 USDT |
99,602.7817 |
1.8586 USDT |
1.8098 USDT |
2.0489 USDT |
1.9687 USDT |
| 2024-05-02 |
1.8817 USDT |
73,807.0609 |
1.9368 USDT |
1.8000 USDT |
1.9536 USDT |
1.9141 USDT |
| 2024-05-01 |
1.8368 USDT |
90,264.3058 |
1.8274 USDT |
1.7285 USDT |
1.9411 USDT |
1.9328 USDT |
| 2024-04-30 |
1.8430 USDT |
84,692.8587 |
2.0698 USDT |
1.7173 USDT |
2.0815 USDT |
1.7444 USDT |
| 2024-04-29 |
2.0196 USDT |
86,566.1402 |
2.1868 USDT |
1.9130 USDT |
2.1920 USDT |
2.0522 USDT |
| 2024-04-28 |
2.0725 USDT |
151,783.4522 |
1.8300 USDT |
1.8288 USDT |
2.3599 USDT |
2.1789 USDT |
| 2024-04-27 |
1.7809 USDT |
51,534.1056 |
1.8124 USDT |
1.7300 USDT |
1.8351 USDT |
1.8254 USDT |
| 2024-04-26 |
1.8785 USDT |
110,155.4097 |
1.9645 USDT |
1.7793 USDT |
1.9792 USDT |
1.8331 USDT |
| 2024-04-25 |
1.9676 USDT |
141,314.6443 |
2.0660 USDT |
1.9000 USDT |
2.1091 USDT |
1.9637 USDT |
| 2024-04-24 |
2.0716 USDT |
72,021.1369 |
2.0711 USDT |
1.9900 USDT |
2.2242 USDT |
2.0387 USDT |
| 2024-04-23 |
2.1326 USDT |
50,743.2109 |
2.2075 USDT |
2.0664 USDT |
2.2408 USDT |
2.0811 USDT |
| 2024-04-22 |
2.2363 USDT |
74,538.2922 |
2.1928 USDT |
2.1210 USDT |
2.3466 USDT |
2.2000 USDT |
| 2024-04-21 |
2.3044 USDT |
85,579.9094 |
2.4456 USDT |
2.1277 USDT |
2.4512 USDT |
2.1673 USDT |
| 2024-04-20 |
2.3490 USDT |
85,768.5285 |
2.3815 USDT |
2.2139 USDT |
2.4927 USDT |
2.4395 USDT |
| 2024-04-19 |
2.1844 USDT |
81,236.0734 |
2.1230 USDT |
1.9123 USDT |
2.3864 USDT |
2.3601 USDT |
| 2024-04-18 |
2.0406 USDT |
66,056.4601 |
2.0357 USDT |
1.9292 USDT |
2.1462 USDT |
2.1092 USDT |
| 2024-04-17 |
2.0373 USDT |
77,627.1346 |
2.1705 USDT |
1.9200 USDT |
2.1937 USDT |
2.0376 USDT |
| 2024-04-16 |
2.0261 USDT |
109,963.6098 |
2.1341 USDT |
1.7883 USDT |
2.1564 USDT |
2.1543 USDT |
| 2024-04-15 |
2.3382 USDT |
68,969.6100 |
2.4136 USDT |
2.0871 USDT |
2.4964 USDT |
2.1567 USDT |
| 2024-04-14 |
2.2580 USDT |
110,214.7260 |
2.2778 USDT |
2.1800 USDT |
2.3419 USDT |
2.3161 USDT |
| 2024-04-13 |
2.7513 USDT |
96,479.5997 |
2.8748 USDT |
2.4968 USDT |
2.9090 USDT |
2.5676 USDT |
| 2024-04-12 |
2.9421 USDT |
142,982.4706 |
3.0521 USDT |
2.4814 USDT |
3.3145 USDT |
2.8709 USDT |
| 2024-04-11 |
3.0767 USDT |
109,474.2718 |
3.1367 USDT |
2.9726 USDT |
3.2300 USDT |
3.0924 USDT |
| 2024-04-10 |
3.0389 USDT |
112,329.1898 |
3.0771 USDT |
2.9701 USDT |
3.1349 USDT |
3.0882 USDT |
| 2024-04-09 |
3.0934 USDT |
110,066.7064 |
3.1858 USDT |
3.0120 USDT |
3.2162 USDT |
3.0700 USDT |
| 2024-04-08 |
3.2049 USDT |
99,181.5948 |
3.0890 USDT |
3.0837 USDT |
3.3381 USDT |
3.2048 USDT |
| 2024-04-07 |
3.1580 USDT |
82,652.1927 |
3.2346 USDT |
3.0952 USDT |
3.2591 USDT |
3.1194 USDT |
| 2024-04-06 |
3.1225 USDT |
86,982.6311 |
3.1362 USDT |
3.0432 USDT |
3.2345 USDT |
3.1156 USDT |
| 2024-04-05 |
3.1136 USDT |
88,547.5333 |
3.2445 USDT |
2.9945 USDT |
3.2787 USDT |
3.0534 USDT |
| 2024-04-04 |
3.2170 USDT |
116,262.0425 |
3.2196 USDT |
3.1027 USDT |
3.4862 USDT |
3.2996 USDT |
| 2024-04-03 |
3.1741 USDT |
117,826.4144 |
3.1500 USDT |
3.0510 USDT |
3.3379 USDT |
3.2103 USDT |
| 2024-04-02 |
3.1793 USDT |
111,620.7112 |
3.3753 USDT |
3.0377 USDT |
3.4052 USDT |
3.0954 USDT |
| 2024-04-01 |
3.4938 USDT |
76,709.7453 |
3.6934 USDT |
3.2700 USDT |
3.8200 USDT |
3.3390 USDT |
| 2024-03-31 |
3.6017 USDT |
111,613.5562 |
3.5033 USDT |
3.4750 USDT |
3.8397 USDT |
3.7608 USDT |
| 2024-03-30 |
3.6167 USDT |
68,747.9241 |
3.7933 USDT |
3.4551 USDT |
3.8305 USDT |
3.4819 USDT |
| 2024-03-29 |
3.6825 USDT |
86,365.4220 |
3.8301 USDT |
3.5736 USDT |
3.8461 USDT |
3.7125 USDT |
| 2024-03-28 |
3.7571 USDT |
130,757.1670 |
3.5903 USDT |
3.5661 USDT |
4.0893 USDT |
3.8315 USDT |
| 2024-03-27 |
3.5852 USDT |
149,523.4282 |
3.7090 USDT |
3.3574 USDT |
3.8260 USDT |
3.7746 USDT |