Market Cap $4.47T
-0.67%
Volume 24h $239.79B
BTC % 54.57%
0.51%
ETH % 12.12%
-0.24%
Coins
33.322
+3
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.103591 | $0.102116 | $0.105149 | $0.102671 | $1,705,994 | $6,248,291 |
| Oct-02 2025 | $0.102638 | $0.102038 | $0.106145 | $0.102887 | $1,703,482 | $6,190,139 |
| Oct-01 2025 | $0.102426 | $0.101259 | $0.108866 | $0.101844 | $1,696,977 | $6,176,553 |
| Sep-30 2025 | $0.101533 | $0.101129 | $0.106321 | $0.103919 | $1,515,810 | $6,117,347 |
| Sep-29 2025 | $0.104567 | $0.104567 | $0.111518 | $0.111518 | $2,060,053 | $6,300,668 |
| Sep-28 2025 | $0.111479 | $0.103727 | $0.118281 | $0.103727 | $1,160,485 | $6,716,527 |
| Sep-27 2025 | $0.101266 | $0.098552 | $0.101492 | $0.100285 | $801,499 | $6,096,787 |
| Sep-26 2025 | $0.100164 | $0.096977 | $0.101945 | $0.097003 | $1,549,569 | $6,030,114 |
| Sep-25 2025 | $0.09717 | $0.093643 | $0.101347 | $0.101347 | $1,899,650 | $5,845,923 |
| Sep-24 2025 | $0.102025 | $0.101044 | $0.105704 | $0.105704 | $1,233,395 | $6,139,044 |
| Sep-23 2025 | $0.105708 | $0.103669 | $0.114507 | $0.103964 | $1,438,607 | $6,361,056 |
| Sep-22 2025 | $0.102753 | $0.100378 | $0.106855 | $0.106855 | $1,830,410 | $6,174,525 |
| Sep-21 2025 | $0.109288 | $0.107001 | $0.118147 | $0.118147 | $1,054,412 | $6,568,641 |
| Sep-20 2025 | $0.119319 | $0.118114 | $0.123618 | $0.123618 | $815,351 | $7,172,616 |
| Sep-19 2025 | $0.124317 | $0.121881 | $0.129339 | $0.128749 | $1,209,158 | $7,465,009 |