Identifier on Kucoin: GTAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-07 |
0.5055 USDT |
593,858.2728 |
0.5152 USDT |
0.4569 USDT |
0.5449 USDT |
0.4654 USDT |
| 2024-08-06 |
0.5289 USDT |
496,554.2900 |
0.5021 USDT |
0.4964 USDT |
0.5727 USDT |
0.5264 USDT |
| 2024-08-05 |
0.5053 USDT |
626,193.2193 |
0.5637 USDT |
0.4537 USDT |
0.5656 USDT |
0.5028 USDT |
| 2024-08-04 |
0.6109 USDT |
334,992.1424 |
0.6295 USDT |
0.5637 USDT |
0.6355 USDT |
0.5669 USDT |
| 2024-08-03 |
0.6435 USDT |
342,901.7059 |
0.6528 USDT |
0.6302 USDT |
0.6549 USDT |
0.6303 USDT |
| 2024-08-02 |
0.6684 USDT |
453,093.3027 |
0.6913 USDT |
0.6503 USDT |
0.6936 USDT |
0.6549 USDT |
| 2024-08-01 |
0.6767 USDT |
277,288.8702 |
0.6633 USDT |
0.6601 USDT |
0.7171 USDT |
0.6741 USDT |
| 2024-07-31 |
0.6589 USDT |
426,127.0339 |
0.6626 USDT |
0.6385 USDT |
0.7126 USDT |
0.6637 USDT |
| 2024-07-30 |
0.6667 USDT |
414,762.8563 |
0.6755 USDT |
0.6480 USDT |
0.6842 USDT |
0.6625 USDT |
| 2024-07-29 |
0.7010 USDT |
404,982.1065 |
0.6862 USDT |
0.6680 USDT |
0.7985 USDT |
0.6770 USDT |
| 2024-07-28 |
0.6933 USDT |
237,427.0015 |
0.7038 USDT |
0.6706 USDT |
0.7100 USDT |
0.6810 USDT |
| 2024-07-27 |
0.7164 USDT |
364,328.9868 |
0.7090 USDT |
0.6683 USDT |
0.7407 USDT |
0.6967 USDT |
| 2024-07-26 |
0.7184 USDT |
484,153.8674 |
0.7158 USDT |
0.6800 USDT |
0.7668 USDT |
0.7054 USDT |
| 2024-07-25 |
0.6990 USDT |
358,631.4322 |
0.7228 USDT |
0.6600 USDT |
0.7394 USDT |
0.7135 USDT |
| 2024-07-24 |
0.7369 USDT |
328,522.8049 |
0.7518 USDT |
0.7224 USDT |
0.7574 USDT |
0.7280 USDT |
| 2024-07-23 |
0.7830 USDT |
331,154.5276 |
0.8196 USDT |
0.7320 USDT |
0.8245 USDT |
0.7354 USDT |
| 2024-07-22 |
0.8567 USDT |
337,477.0853 |
0.8649 USDT |
0.8131 USDT |
0.9000 USDT |
0.8191 USDT |
| 2024-07-21 |
0.8458 USDT |
432,206.0701 |
0.7976 USDT |
0.7809 USDT |
0.9098 USDT |
0.8651 USDT |
| 2024-07-20 |
0.8094 USDT |
344,644.2108 |
0.8091 USDT |
0.7698 USDT |
0.8542 USDT |
0.7961 USDT |
| 2024-07-19 |
0.7615 USDT |
414,714.7850 |
0.7620 USDT |
0.7354 USDT |
0.8497 USDT |
0.8106 USDT |
| 2024-07-18 |
0.7896 USDT |
429,744.6599 |
0.8224 USDT |
0.7397 USDT |
0.8766 USDT |
0.7621 USDT |
| 2024-07-17 |
0.7749 USDT |
344,021.1473 |
0.7518 USDT |
0.7326 USDT |
0.8247 USDT |
0.8222 USDT |
| 2024-07-16 |
0.7267 USDT |
423,001.2390 |
0.6771 USDT |
0.6755 USDT |
0.7880 USDT |
0.7448 USDT |
| 2024-07-15 |
0.6791 USDT |
449,423.5823 |
0.6568 USDT |
0.6553 USDT |
0.7200 USDT |
0.6740 USDT |
| 2024-07-14 |
0.6646 USDT |
372,567.9108 |
0.6514 USDT |
0.6488 USDT |
0.6882 USDT |
0.6557 USDT |
| 2024-07-13 |
0.6534 USDT |
371,313.5385 |
0.6491 USDT |
0.6450 USDT |
0.6592 USDT |
0.6534 USDT |
| 2024-07-12 |
0.6559 USDT |
315,637.1280 |
0.6715 USDT |
0.6432 USDT |
0.6758 USDT |
0.6533 USDT |
| 2024-07-11 |
0.6828 USDT |
329,703.6466 |
0.6837 USDT |
0.6635 USDT |
0.7020 USDT |
0.6645 USDT |
| 2024-07-10 |
0.7014 USDT |
298,882.0008 |
0.6976 USDT |
0.6869 USDT |
0.7223 USDT |
0.6920 USDT |
| 2024-07-09 |
0.6825 USDT |
404,193.1933 |
0.6652 USDT |
0.6469 USDT |
0.7388 USDT |
0.6987 USDT |
| 2024-07-08 |
0.6749 USDT |
369,102.1585 |
0.6681 USDT |
0.6435 USDT |
0.7194 USDT |
0.6699 USDT |
| 2024-07-07 |
0.7303 USDT |
349,920.6499 |
0.7247 USDT |
0.6940 USDT |
0.7582 USDT |
0.6998 USDT |
| 2024-07-06 |
0.6900 USDT |
419,203.0864 |
0.6840 USDT |
0.6384 USDT |
0.7440 USDT |
0.7258 USDT |
| 2024-07-05 |
0.6479 USDT |
507,465.1118 |
0.7101 USDT |
0.5942 USDT |
0.7225 USDT |
0.6729 USDT |
| 2024-07-04 |
0.7104 USDT |
334,985.9944 |
0.7502 USDT |
0.6850 USDT |
0.7502 USDT |
0.7096 USDT |
| 2024-07-03 |
0.7766 USDT |
424,607.5313 |
0.8046 USDT |
0.7353 USDT |
0.8094 USDT |
0.7497 USDT |
| 2024-07-02 |
0.8150 USDT |
394,240.3207 |
0.7524 USDT |
0.7423 USDT |
0.9043 USDT |
0.8152 USDT |
| 2024-07-01 |
0.7301 USDT |
361,663.6880 |
0.6877 USDT |
0.6783 USDT |
0.8037 USDT |
0.7866 USDT |
| 2024-06-30 |
0.7000 USDT |
400,256.4836 |
0.7181 USDT |
0.6638 USDT |
0.7231 USDT |
0.6817 USDT |
| 2024-06-29 |
0.7506 USDT |
356,493.0374 |
0.7526 USDT |
0.7243 USDT |
0.7769 USDT |
0.7322 USDT |
| 2024-06-28 |
0.7742 USDT |
347,589.9131 |
0.8001 USDT |
0.7413 USDT |
0.8068 USDT |
0.7533 USDT |
| 2024-06-27 |
0.8002 USDT |
369,253.2612 |
0.8232 USDT |
0.7560 USDT |
0.8286 USDT |
0.8093 USDT |
| 2024-06-26 |
0.8524 USDT |
366,170.4738 |
0.8842 USDT |
0.7999 USDT |
0.8994 USDT |
0.8234 USDT |
| 2024-06-25 |
0.8994 USDT |
261,035.9920 |
0.8972 USDT |
0.8776 USDT |
0.9168 USDT |
0.8843 USDT |
| 2024-06-24 |
0.8918 USDT |
381,367.1352 |
0.9361 USDT |
0.8375 USDT |
0.9514 USDT |
0.8914 USDT |
| 2024-06-23 |
0.9403 USDT |
271,223.1324 |
0.9147 USDT |
0.9036 USDT |
0.9722 USDT |
0.9444 USDT |
| 2024-06-22 |
0.9192 USDT |
306,399.2583 |
0.9561 USDT |
0.8495 USDT |
0.9642 USDT |
0.9230 USDT |
| 2024-06-21 |
0.9891 USDT |
198,333.1603 |
1.0023 USDT |
0.9589 USDT |
1.0173 USDT |
0.9606 USDT |
| 2024-06-20 |
1.0317 USDT |
143,127.6851 |
1.0417 USDT |
1.0050 USDT |
1.0708 USDT |
1.0086 USDT |
| 2024-06-19 |
1.0536 USDT |
71,616.6017 |
1.0123 USDT |
1.0010 USDT |
1.0797 USDT |
1.0500 USDT |