Identifier on Kucoin: GTAI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.7182 USDT |
306,696.2360 |
0.7802 USDT |
0.6612 USDT |
0.7809 USDT |
0.7204 USDT |
| 2025-01-03 |
0.7355 USDT |
178,355.4732 |
0.7246 USDT |
0.7093 USDT |
0.7672 USDT |
0.7623 USDT |
| 2025-01-02 |
0.7265 USDT |
221,390.5640 |
0.6855 USDT |
0.6840 USDT |
0.7798 USDT |
0.7282 USDT |
| 2025-01-01 |
0.6672 USDT |
281,007.7809 |
0.6815 USDT |
0.5913 USDT |
0.6883 USDT |
0.6855 USDT |
| 2024-12-31 |
0.6961 USDT |
201,942.7691 |
0.7124 USDT |
0.6800 USDT |
0.7149 USDT |
0.6878 USDT |
| 2024-12-30 |
0.6812 USDT |
139,060.1633 |
0.6789 USDT |
0.6433 USDT |
0.7612 USDT |
0.7364 USDT |
| 2024-12-29 |
0.7183 USDT |
43,646.4164 |
0.7193 USDT |
0.6889 USDT |
0.7286 USDT |
0.6912 USDT |
| 2024-12-28 |
0.7005 USDT |
35,175.2468 |
0.6895 USDT |
0.6842 USDT |
0.7188 USDT |
0.7021 USDT |
| 2024-12-27 |
0.7236 USDT |
126,694.9286 |
0.7178 USDT |
0.6942 USDT |
0.7737 USDT |
0.7051 USDT |
| 2024-12-26 |
0.7612 USDT |
274,836.2701 |
0.7617 USDT |
0.7061 USDT |
0.8081 USDT |
0.7197 USDT |
| 2024-12-25 |
0.7729 USDT |
311,103.3613 |
0.8003 USDT |
0.7521 USDT |
0.8016 USDT |
0.7666 USDT |
| 2024-12-24 |
0.7898 USDT |
283,013.5966 |
0.7856 USDT |
0.7585 USDT |
0.8513 USDT |
0.8152 USDT |
| 2024-12-23 |
0.7566 USDT |
128,280.2665 |
0.7519 USDT |
0.7398 USDT |
0.7774 USDT |
0.7664 USDT |
| 2024-12-22 |
0.7647 USDT |
335,354.1378 |
0.7927 USDT |
0.7335 USDT |
0.8050 USDT |
0.7515 USDT |
| 2024-12-21 |
0.7942 USDT |
375,357.6545 |
0.8069 USDT |
0.7636 USDT |
0.8341 USDT |
0.7985 USDT |
| 2024-12-20 |
0.7124 USDT |
606,064.7820 |
0.7017 USDT |
0.6018 USDT |
0.8297 USDT |
0.8039 USDT |
| 2024-12-19 |
0.7672 USDT |
376,958.3638 |
0.7859 USDT |
0.6900 USDT |
0.8649 USDT |
0.7163 USDT |
| 2024-12-18 |
0.7953 USDT |
276,197.6100 |
0.8154 USDT |
0.7076 USDT |
0.8504 USDT |
0.7971 USDT |
| 2024-12-17 |
0.8480 USDT |
71,973.0941 |
0.8497 USDT |
0.8205 USDT |
0.8709 USDT |
0.8254 USDT |
| 2024-12-16 |
0.8952 USDT |
83,361.0246 |
0.9369 USDT |
0.8546 USDT |
0.9560 USDT |
0.8780 USDT |
| 2024-12-15 |
0.9045 USDT |
51,099.9869 |
0.9176 USDT |
0.8720 USDT |
0.9508 USDT |
0.9454 USDT |
| 2024-12-14 |
0.9528 USDT |
74,920.0396 |
1.0543 USDT |
0.8475 USDT |
1.0631 USDT |
0.9111 USDT |
| 2024-12-13 |
1.0332 USDT |
242,885.7791 |
0.9632 USDT |
0.9373 USDT |
1.2446 USDT |
1.0539 USDT |
| 2024-12-12 |
0.9774 USDT |
280,722.6965 |
0.9616 USDT |
0.9167 USDT |
1.0290 USDT |
0.9641 USDT |
| 2024-12-11 |
0.9292 USDT |
323,154.8695 |
0.8901 USDT |
0.8783 USDT |
1.0280 USDT |
1.0263 USDT |
| 2024-12-10 |
0.9020 USDT |
360,001.1328 |
0.9139 USDT |
0.8312 USDT |
0.9699 USDT |
0.8885 USDT |
| 2024-12-09 |
0.9988 USDT |
255,870.5321 |
1.0528 USDT |
0.9449 USDT |
1.0606 USDT |
0.9649 USDT |
| 2024-12-08 |
1.0898 USDT |
275,065.6719 |
1.1259 USDT |
1.0412 USDT |
1.1336 USDT |
1.0674 USDT |
| 2024-12-07 |
1.1572 USDT |
207,712.3105 |
1.1568 USDT |
1.1318 USDT |
1.2678 USDT |
1.1526 USDT |
| 2024-12-06 |
1.1541 USDT |
384,212.9958 |
1.1054 USDT |
1.1029 USDT |
1.2299 USDT |
1.1555 USDT |
| 2024-12-05 |
1.1501 USDT |
277,673.8539 |
1.1513 USDT |
1.0957 USDT |
1.1911 USDT |
1.1544 USDT |
| 2024-12-04 |
1.1625 USDT |
407,767.5793 |
1.0758 USDT |
1.0663 USDT |
1.2624 USDT |
1.1494 USDT |
| 2024-12-03 |
1.0930 USDT |
326,962.9821 |
1.1163 USDT |
1.0200 USDT |
1.1430 USDT |
1.0990 USDT |
| 2024-12-02 |
1.0767 USDT |
307,104.6557 |
1.1781 USDT |
0.9833 USDT |
1.1959 USDT |
1.0800 USDT |
| 2024-12-01 |
1.1367 USDT |
407,812.8814 |
1.0965 USDT |
1.0678 USDT |
1.2226 USDT |
1.1570 USDT |
| 2024-11-30 |
0.9530 USDT |
261,229.6160 |
0.9557 USDT |
0.9220 USDT |
0.9938 USDT |
0.9565 USDT |
| 2024-11-29 |
0.9015 USDT |
298,239.3664 |
0.8561 USDT |
0.8255 USDT |
0.9669 USDT |
0.9523 USDT |
| 2024-11-28 |
0.8081 USDT |
335,992.0671 |
0.8074 USDT |
0.7660 USDT |
0.8638 USDT |
0.8560 USDT |
| 2024-11-27 |
0.7836 USDT |
452,738.2339 |
0.8296 USDT |
0.7220 USDT |
0.8823 USDT |
0.8190 USDT |
| 2024-11-26 |
0.8000 USDT |
536,964.2430 |
0.7385 USDT |
0.7115 USDT |
0.9300 USDT |
0.8511 USDT |
| 2024-11-25 |
0.7579 USDT |
571,278.4947 |
0.6660 USDT |
0.6506 USDT |
0.9472 USDT |
0.7632 USDT |
| 2024-11-24 |
0.6381 USDT |
270,007.9290 |
0.6220 USDT |
0.6136 USDT |
0.6621 USDT |
0.6242 USDT |
| 2024-11-23 |
0.6194 USDT |
434,495.2810 |
0.5658 USDT |
0.5658 USDT |
0.7177 USDT |
0.6227 USDT |
| 2024-11-22 |
0.5663 USDT |
309,253.9361 |
0.5796 USDT |
0.5372 USDT |
0.5927 USDT |
0.5661 USDT |
| 2024-11-21 |
0.5505 USDT |
303,250.8079 |
0.5374 USDT |
0.5189 USDT |
0.5800 USDT |
0.5786 USDT |
| 2024-11-20 |
0.5667 USDT |
249,258.8849 |
0.5819 USDT |
0.5500 USDT |
0.5820 USDT |
0.5545 USDT |
| 2024-11-19 |
0.5931 USDT |
242,325.8308 |
0.5969 USDT |
0.5732 USDT |
0.6084 USDT |
0.5923 USDT |
| 2024-11-18 |
0.6031 USDT |
181,349.5433 |
0.5921 USDT |
0.5891 USDT |
0.6272 USDT |
0.6128 USDT |
| 2024-11-17 |
0.5961 USDT |
75,891.1649 |
0.6243 USDT |
0.5738 USDT |
0.6287 USDT |
0.5916 USDT |
| 2024-11-16 |
0.6040 USDT |
106,613.7522 |
0.5936 USDT |
0.5700 USDT |
0.6569 USDT |
0.6401 USDT |