Market Cap $3.27T
-3.05%
Volume 24h $259.73B
1.88%
BTC % 54.69%
-0.07%
ETH % 11.21%
-1.42%
Coins
33.766
+6
Exchanges
885
Last update
55 Seconds 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.051962 | $0.051436 | $0.057113 | $0.055828 | $437,066 | $3,138,921 |
| Dec-04 2025 | $0.05155 | $0.050622 | $0.05155 | $0.050622 | $153,412 | $3,114,036 |
| Dec-03 2025 | $0.050665 | $0.050067 | $0.051449 | $0.050859 | $159,536 | $3,060,565 |
| Dec-02 2025 | $0.050849 | $0.048876 | $0.05136 | $0.049162 | $162,682 | $3,071,665 |
| Dec-01 2025 | $0.049165 | $0.046669 | $0.053204 | $0.052548 | $164,336 | $2,969,925 |
| Nov-30 2025 | $0.052954 | $0.051973 | $0.052964 | $0.052796 | $158,302 | $3,198,809 |
| Nov-29 2025 | $0.052859 | $0.052859 | $0.058688 | $0.054977 | $222,798 | $3,193,120 |
| Nov-28 2025 | $0.054804 | $0.05177 | $0.056467 | $0.052345 | $165,947 | $3,310,566 |
| Nov-27 2025 | $0.052366 | $0.051909 | $0.054115 | $0.052838 | $162,514 | $3,163,306 |
| Nov-26 2025 | $0.05296 | $0.052031 | $0.05296 | $0.052739 | $166,416 | $3,199,216 |
| Nov-25 2025 | $0.052812 | $0.052277 | $0.054635 | $0.053419 | $151,457 | $3,190,245 |
| Nov-24 2025 | $0.053534 | $0.051799 | $0.053534 | $0.051807 | $154,865 | $3,233,847 |
| Nov-23 2025 | $0.051515 | $0.050293 | $0.051515 | $0.050293 | $167,164 | $3,111,915 |
| Nov-22 2025 | $0.050246 | $0.049301 | $0.056954 | $0.056954 | $200,167 | $3,035,231 |
| Nov-21 2025 | $0.057092 | $0.05493 | $0.063776 | $0.063776 | $190,673 | $3,448,784 |