Identifier on Kucoin: GTAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0407 USDT |
163,113.7827 |
0.0423 USDT |
0.0377 USDT |
0.0423 USDT |
0.0397 USDT |
| 2025-12-19 |
0.0420 USDT |
132,634.5483 |
0.0418 USDT |
0.0415 USDT |
0.0428 USDT |
0.0418 USDT |
| 2025-12-18 |
0.0436 USDT |
126,841.9340 |
0.0442 USDT |
0.0421 USDT |
0.0445 USDT |
0.0426 USDT |
| 2025-12-17 |
0.0442 USDT |
131,938.1000 |
0.0442 USDT |
0.0437 USDT |
0.0447 USDT |
0.0442 USDT |
| 2025-12-16 |
0.0441 USDT |
141,675.4000 |
0.0444 USDT |
0.0436 USDT |
0.0445 USDT |
0.0441 USDT |
| 2025-12-15 |
0.0469 USDT |
188,933.9231 |
0.0479 USDT |
0.0449 USDT |
0.0483 USDT |
0.0453 USDT |
| 2025-12-14 |
0.0488 USDT |
99,083.0000 |
0.0486 USDT |
0.0479 USDT |
0.0500 USDT |
0.0481 USDT |
| 2025-12-13 |
0.0480 USDT |
98,539.2000 |
0.0464 USDT |
0.0460 USDT |
0.0517 USDT |
0.0498 USDT |
| 2025-12-12 |
0.0483 USDT |
140,274.1000 |
0.0484 USDT |
0.0472 USDT |
0.0487 USDT |
0.0474 USDT |
| 2025-12-11 |
0.0502 USDT |
67,712.7000 |
0.0503 USDT |
0.0498 USDT |
0.0507 USDT |
0.0500 USDT |
| 2025-12-10 |
0.0492 USDT |
159,693.5000 |
0.0504 USDT |
0.0472 USDT |
0.0504 USDT |
0.0490 USDT |
| 2025-12-09 |
0.0504 USDT |
148,874.7086 |
0.0502 USDT |
0.0496 USDT |
0.0522 USDT |
0.0508 USDT |
| 2025-12-08 |
0.0530 USDT |
119,432.9000 |
0.0529 USDT |
0.0509 USDT |
0.0562 USDT |
0.0514 USDT |
| 2025-12-07 |
0.0525 USDT |
112,517.2000 |
0.0539 USDT |
0.0517 USDT |
0.0540 USDT |
0.0524 USDT |
| 2025-12-06 |
0.0532 USDT |
121,897.0000 |
0.0519 USDT |
0.0518 USDT |
0.0551 USDT |
0.0534 USDT |
| 2025-12-05 |
0.0538 USDT |
241,112.5633 |
0.0550 USDT |
0.0512 USDT |
0.0599 USDT |
0.0520 USDT |
| 2025-12-04 |
0.0509 USDT |
128,311.7293 |
0.0506 USDT |
0.0503 USDT |
0.0514 USDT |
0.0514 USDT |
| 2025-12-03 |
0.0507 USDT |
134,735.5067 |
0.0509 USDT |
0.0501 USDT |
0.0516 USDT |
0.0502 USDT |
| 2025-12-02 |
0.0498 USDT |
173,771.2199 |
0.0488 USDT |
0.0488 USDT |
0.0512 USDT |
0.0511 USDT |
| 2025-12-01 |
0.0509 USDT |
126,314.6577 |
0.0526 USDT |
0.0469 USDT |
0.0528 USDT |
0.0471 USDT |
| 2025-11-30 |
0.0524 USDT |
97,490.0677 |
0.0527 USDT |
0.0519 USDT |
0.0529 USDT |
0.0528 USDT |
| 2025-11-29 |
0.0559 USDT |
285,101.3470 |
0.0548 USDT |
0.0515 USDT |
0.0589 USDT |
0.0543 USDT |
| 2025-11-28 |
0.0534 USDT |
187,194.0825 |
0.0523 USDT |
0.0519 USDT |
0.0568 USDT |
0.0548 USDT |
| 2025-11-27 |
0.0532 USDT |
122,528.2363 |
0.0527 USDT |
0.0525 USDT |
0.0552 USDT |
0.0525 USDT |
| 2025-11-26 |
0.0526 USDT |
116,265.1243 |
0.0527 USDT |
0.0521 USDT |
0.0530 USDT |
0.0522 USDT |
| 2025-11-25 |
0.0537 USDT |
120,639.1910 |
0.0536 USDT |
0.0523 USDT |
0.0565 USDT |
0.0525 USDT |
| 2025-11-24 |
0.0521 USDT |
78,810.7257 |
0.0517 USDT |
0.0516 USDT |
0.0526 USDT |
0.0522 USDT |
| 2025-11-23 |
0.0509 USDT |
93,149.9534 |
0.0504 USDT |
0.0502 USDT |
0.0515 USDT |
0.0508 USDT |
| 2025-11-22 |
0.0542 USDT |
110,134.3540 |
0.0569 USDT |
0.0514 USDT |
0.0570 USDT |
0.0517 USDT |
| 2025-11-21 |
0.0576 USDT |
299,840.1024 |
0.0641 USDT |
0.0527 USDT |
0.0641 USDT |
0.0562 USDT |
| 2025-11-20 |
0.0659 USDT |
129,976.2382 |
0.0676 USDT |
0.0647 USDT |
0.0680 USDT |
0.0650 USDT |
| 2025-11-19 |
0.0694 USDT |
93,655.9942 |
0.0708 USDT |
0.0673 USDT |
0.0709 USDT |
0.0674 USDT |
| 2025-11-18 |
0.0694 USDT |
66,839.0678 |
0.0696 USDT |
0.0684 USDT |
0.0700 USDT |
0.0691 USDT |
| 2025-11-17 |
0.0731 USDT |
286,886.7094 |
0.0739 USDT |
0.0678 USDT |
0.0759 USDT |
0.0693 USDT |
| 2025-11-16 |
0.0747 USDT |
175,496.1270 |
0.0748 USDT |
0.0733 USDT |
0.0764 USDT |
0.0737 USDT |
| 2025-11-15 |
0.0750 USDT |
109,969.6845 |
0.0751 USDT |
0.0746 USDT |
0.0753 USDT |
0.0752 USDT |
| 2025-11-14 |
0.0756 USDT |
260,449.4597 |
0.0771 USDT |
0.0725 USDT |
0.0772 USDT |
0.0754 USDT |
| 2025-11-13 |
0.0789 USDT |
176,833.9278 |
0.0783 USDT |
0.0757 USDT |
0.0805 USDT |
0.0767 USDT |
| 2025-11-12 |
0.0798 USDT |
127,819.0704 |
0.0802 USDT |
0.0790 USDT |
0.0809 USDT |
0.0801 USDT |
| 2025-11-11 |
0.0825 USDT |
117,058.6192 |
0.0820 USDT |
0.0798 USDT |
0.0882 USDT |
0.0798 USDT |
| 2025-11-10 |
0.0825 USDT |
65,468.9792 |
0.0828 USDT |
0.0815 USDT |
0.0832 USDT |
0.0825 USDT |
| 2025-11-09 |
0.0797 USDT |
153,628.0598 |
0.0786 USDT |
0.0772 USDT |
0.0834 USDT |
0.0819 USDT |
| 2025-11-08 |
0.0844 USDT |
115,576.4474 |
0.0848 USDT |
0.0829 USDT |
0.0877 USDT |
0.0844 USDT |
| 2025-11-07 |
0.0791 USDT |
110,200.2032 |
0.0788 USDT |
0.0766 USDT |
0.0801 USDT |
0.0785 USDT |
| 2025-11-06 |
0.0814 USDT |
173,255.7838 |
0.0831 USDT |
0.0787 USDT |
0.0832 USDT |
0.0803 USDT |
| 2025-11-05 |
0.0807 USDT |
120,002.8758 |
0.0822 USDT |
0.0794 USDT |
0.0828 USDT |
0.0823 USDT |
| 2025-11-04 |
0.0842 USDT |
71,078.0124 |
0.0854 USDT |
0.0824 USDT |
0.0857 USDT |
0.0831 USDT |
| 2025-11-03 |
0.0875 USDT |
155,725.7497 |
0.0897 USDT |
0.0839 USDT |
0.0925 USDT |
0.0860 USDT |
| 2025-11-02 |
0.0923 USDT |
104,639.8242 |
0.0931 USDT |
0.0899 USDT |
0.0936 USDT |
0.0902 USDT |
| 2025-11-01 |
0.0902 USDT |
96,543.6098 |
0.0893 USDT |
0.0888 USDT |
0.0924 USDT |
0.0912 USDT |