Market Cap $2.42T
4.28%
Volume 24h $173.05B
32.84%
BTC % 52.35%
0.53%
ETH % 13.72%
-0.87%
Coins
28.570
+6
Exchanges
885
Last update
2 Minutes ago
GT Protocol (GTAI) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-23 2024 | $0.444974 | $0.409015 | $0.444974 | $0.414905 | $4,958,103 | $10,975,567 |
| Aug-22 2024 | $0.409011 | $0.403119 | $0.427154 | $0.417788 | $4,750,279 | $10,088,524 |
| Aug-21 2024 | $0.415127 | $0.391268 | $0.417122 | $0.408338 | $4,541,784 | $10,239,373 |
| Aug-20 2024 | $0.412248 | $0.408975 | $0.429618 | $0.409033 | $4,630,508 | $10,168,356 |
| Aug-19 2024 | $0.405876 | $0.405876 | $0.449493 | $0.447758 | $4,939,561 | $10,011,188 |
| Aug-18 2024 | $0.446309 | $0.425591 | $0.454059 | $0.454059 | $4,631,209 | $11,008,499 |
| Aug-17 2024 | $0.45709 | $0.453561 | $0.461052 | $0.459291 | $4,660,065 | $11,274,413 |
| Aug-16 2024 | $0.459391 | $0.454676 | $0.483577 | $0.474676 | $5,419,231 | $11,331,187 |
| Aug-15 2024 | $0.474106 | $0.472956 | $0.50252 | $0.496846 | $5,308,850 | $11,694,142 |
| Aug-14 2024 | $0.49564 | $0.482769 | $0.51105 | $0.506998 | $5,586,020 | $12,225,271 |
| Aug-13 2024 | $0.503527 | $0.492192 | $0.521568 | $0.519391 | $5,523,990 | $12,419,816 |
| Aug-12 2024 | $0.516341 | $0.482884 | $0.516399 | $0.50109 | $5,868,637 | $12,735,874 |
| Aug-11 2024 | $0.502827 | $0.502827 | $0.531613 | $0.531348 | $5,077,682 | $12,402,558 |
| Aug-10 2024 | $0.528942 | $0.504814 | $0.55448 | $0.505975 | $5,337,237 | $13,046,690 |
| Aug-09 2024 | $0.504229 | $0.503931 | $0.537759 | $0.521373 | $5,626,573 | $12,437,136 |