Identifier on Kucoin: GTAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.2440 USDT |
244,449.9049 |
0.2394 USDT |
0.2366 USDT |
0.2591 USDT |
0.2409 USDT |
| 2025-02-22 |
0.2404 USDT |
221,543.6356 |
0.2417 USDT |
0.2315 USDT |
0.2498 USDT |
0.2356 USDT |
| 2025-02-21 |
0.2554 USDT |
189,348.9579 |
0.2495 USDT |
0.2412 USDT |
0.2821 USDT |
0.2414 USDT |
| 2025-02-20 |
0.2465 USDT |
238,974.1162 |
0.2534 USDT |
0.2278 USDT |
0.2594 USDT |
0.2495 USDT |
| 2025-02-19 |
0.2446 USDT |
158,042.8141 |
0.2411 USDT |
0.2388 USDT |
0.2608 USDT |
0.2497 USDT |
| 2025-02-18 |
0.2416 USDT |
271,626.2613 |
0.2650 USDT |
0.2262 USDT |
0.2661 USDT |
0.2394 USDT |
| 2025-02-17 |
0.2774 USDT |
319,995.9058 |
0.2960 USDT |
0.2603 USDT |
0.2982 USDT |
0.2648 USDT |
| 2025-02-16 |
0.2918 USDT |
155,291.5767 |
0.2914 USDT |
0.2828 USDT |
0.3029 USDT |
0.2946 USDT |
| 2025-02-15 |
0.2945 USDT |
251,359.2356 |
0.3091 USDT |
0.2862 USDT |
0.3103 USDT |
0.2895 USDT |
| 2025-02-14 |
0.3058 USDT |
191,877.6318 |
0.3057 USDT |
0.3000 USDT |
0.3176 USDT |
0.3145 USDT |
| 2025-02-13 |
0.3102 USDT |
86,293.4990 |
0.3245 USDT |
0.3023 USDT |
0.3315 USDT |
0.3080 USDT |
| 2025-02-12 |
0.2998 USDT |
125,996.8269 |
0.3026 USDT |
0.2894 USDT |
0.3096 USDT |
0.3030 USDT |
| 2025-02-11 |
0.3169 USDT |
188,718.9872 |
0.3204 USDT |
0.2973 USDT |
0.3340 USDT |
0.3095 USDT |
| 2025-02-10 |
0.3094 USDT |
177,006.9210 |
0.2809 USDT |
0.2804 USDT |
0.3479 USDT |
0.3297 USDT |
| 2025-02-09 |
0.2960 USDT |
207,451.0253 |
0.2906 USDT |
0.2819 USDT |
0.3410 USDT |
0.2830 USDT |
| 2025-02-08 |
0.2831 USDT |
172,677.7928 |
0.2820 USDT |
0.2681 USDT |
0.2982 USDT |
0.2928 USDT |
| 2025-02-07 |
0.2923 USDT |
221,216.8706 |
0.2870 USDT |
0.2653 USDT |
0.3136 USDT |
0.2857 USDT |
| 2025-02-06 |
0.2962 USDT |
187,713.0648 |
0.2862 USDT |
0.2802 USDT |
0.3153 USDT |
0.2823 USDT |
| 2025-02-05 |
0.2930 USDT |
209,443.4308 |
0.2861 USDT |
0.2768 USDT |
0.3091 USDT |
0.2775 USDT |
| 2025-02-04 |
0.2977 USDT |
244,666.4511 |
0.3182 USDT |
0.2789 USDT |
0.3194 USDT |
0.2868 USDT |
| 2025-02-03 |
0.3018 USDT |
249,533.2908 |
0.3365 USDT |
0.2803 USDT |
0.3378 USDT |
0.3098 USDT |
| 2025-02-02 |
0.3371 USDT |
225,669.4233 |
0.3534 USDT |
0.3089 USDT |
0.3791 USDT |
0.3192 USDT |
| 2025-02-01 |
0.3713 USDT |
131,444.5231 |
0.3748 USDT |
0.3571 USDT |
0.3896 USDT |
0.3626 USDT |
| 2025-01-31 |
0.3949 USDT |
187,857.6354 |
0.3807 USDT |
0.3613 USDT |
0.4555 USDT |
0.4096 USDT |
| 2025-01-30 |
0.3746 USDT |
166,883.5431 |
0.3798 USDT |
0.3609 USDT |
0.3957 USDT |
0.3913 USDT |
| 2025-01-29 |
0.3789 USDT |
137,936.6482 |
0.3770 USDT |
0.3680 USDT |
0.3939 USDT |
0.3747 USDT |
| 2025-01-28 |
0.4263 USDT |
272,077.4159 |
0.4490 USDT |
0.3916 USDT |
0.4524 USDT |
0.3962 USDT |
| 2025-01-27 |
0.4477 USDT |
290,974.6043 |
0.4740 USDT |
0.4251 USDT |
0.4753 USDT |
0.4496 USDT |
| 2025-01-26 |
0.4967 USDT |
119,521.7555 |
0.4873 USDT |
0.4855 USDT |
0.5033 USDT |
0.4974 USDT |
| 2025-01-25 |
0.5029 USDT |
180,973.9459 |
0.5000 USDT |
0.4780 USDT |
0.5330 USDT |
0.4862 USDT |
| 2025-01-24 |
0.5199 USDT |
139,726.9310 |
0.5244 USDT |
0.4978 USDT |
0.5416 USDT |
0.4995 USDT |
| 2025-01-23 |
0.5213 USDT |
139,838.6002 |
0.5428 USDT |
0.4989 USDT |
0.5466 USDT |
0.5282 USDT |
| 2025-01-22 |
0.5537 USDT |
138,885.8360 |
0.5139 USDT |
0.4989 USDT |
0.5929 USDT |
0.5579 USDT |
| 2025-01-21 |
0.4855 USDT |
94,030.9851 |
0.4762 USDT |
0.4612 USDT |
0.5248 USDT |
0.5231 USDT |
| 2025-01-20 |
0.5047 USDT |
251,002.7280 |
0.5318 USDT |
0.4548 USDT |
0.5410 USDT |
0.4703 USDT |
| 2025-01-19 |
0.5722 USDT |
111,551.0882 |
0.6017 USDT |
0.5424 USDT |
0.6125 USDT |
0.5651 USDT |
| 2025-01-18 |
0.6048 USDT |
159,079.0537 |
0.6442 USDT |
0.5704 USDT |
0.6661 USDT |
0.5737 USDT |
| 2025-01-17 |
0.6449 USDT |
116,885.8488 |
0.6334 USDT |
0.6206 USDT |
0.6800 USDT |
0.6488 USDT |
| 2025-01-16 |
0.6479 USDT |
192,611.1207 |
0.6532 USDT |
0.6169 USDT |
0.7084 USDT |
0.6441 USDT |
| 2025-01-15 |
0.6281 USDT |
161,252.6230 |
0.6177 USDT |
0.5846 USDT |
0.6779 USDT |
0.6347 USDT |
| 2025-01-14 |
0.6066 USDT |
113,515.4008 |
0.5987 USDT |
0.5921 USDT |
0.6224 USDT |
0.6101 USDT |
| 2025-01-13 |
0.6004 USDT |
164,098.3241 |
0.6324 USDT |
0.5714 USDT |
0.6492 USDT |
0.6052 USDT |
| 2025-01-12 |
0.6488 USDT |
61,274.6170 |
0.6685 USDT |
0.6333 USDT |
0.6699 USDT |
0.6386 USDT |
| 2025-01-11 |
0.6756 USDT |
188,408.4068 |
0.6913 USDT |
0.6298 USDT |
0.7452 USDT |
0.6758 USDT |
| 2025-01-10 |
0.6457 USDT |
357,363.7938 |
0.5500 USDT |
0.5427 USDT |
0.7300 USDT |
0.6634 USDT |
| 2025-01-09 |
0.5713 USDT |
123,832.4131 |
0.6095 USDT |
0.5400 USDT |
0.6148 USDT |
0.5518 USDT |
| 2025-01-08 |
0.6063 USDT |
86,672.8920 |
0.6325 USDT |
0.5767 USDT |
0.6395 USDT |
0.5852 USDT |
| 2025-01-07 |
0.6565 USDT |
122,342.3540 |
0.6695 USDT |
0.6162 USDT |
0.6925 USDT |
0.6336 USDT |
| 2025-01-06 |
0.6896 USDT |
198,586.9380 |
0.6885 USDT |
0.6589 USDT |
0.7307 USDT |
0.6957 USDT |
| 2025-01-05 |
0.7064 USDT |
190,254.4657 |
0.7162 USDT |
0.6911 USDT |
0.7245 USDT |
0.7032 USDT |