Market Cap $4.11T
-0.92%
Volume 24h $372.64B
6.1%
BTC % 55.07%
-0.18%
ETH % 12.38%
0.56%
Coins
32.814
+9
Exchanges
885
Last update
10 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.138452 | $0.138452 | $0.143405 | $0.142632 | $1,515,087 | $8,284,251 |
| Aug-18 2025 | $0.142558 | $0.140865 | $0.149715 | $0.1494 | $1,566,330 | $8,530,076 |
| Aug-17 2025 | $0.149272 | $0.148026 | $0.151688 | $0.148544 | $705,836 | $8,932,656 |
| Aug-16 2025 | $0.148331 | $0.145762 | $0.149649 | $0.145836 | $776,655 | $8,873,034 |
| Aug-15 2025 | $0.145718 | $0.144465 | $0.150545 | $0.14702 | $1,270,622 | $8,714,463 |
| Aug-14 2025 | $0.145272 | $0.145272 | $0.155027 | $0.155027 | $2,118,631 | $8,687,377 |
| Aug-13 2025 | $0.15469 | $0.147098 | $0.155533 | $0.147098 | $1,997,124 | $9,249,958 |
| Aug-12 2025 | $0.146429 | $0.144666 | $0.149359 | $0.14731 | $1,429,295 | $8,750,338 |
| Aug-11 2025 | $0.147435 | $0.147374 | $0.158749 | $0.158102 | $1,333,038 | $8,809,773 |
| Aug-10 2025 | $0.157705 | $0.152766 | $0.158921 | $0.157069 | $884,017 | $9,424,282 |
| Aug-09 2025 | $0.157601 | $0.146423 | $0.157601 | $0.14654 | $672,242 | $9,416,959 |
| Aug-08 2025 | $0.146462 | $0.144417 | $0.151022 | $0.144417 | $730,458 | $8,748,693 |
| Aug-07 2025 | $0.144448 | $0.135484 | $0.147291 | $0.138348 | $968,150 | $8,626,080 |
| Aug-06 2025 | $0.13808 | $0.137297 | $0.139174 | $0.1391 | $712,979 | $8,243,106 |
| Aug-05 2025 | $0.139124 | $0.138402 | $0.151978 | $0.151978 | $850,387 | $8,301,495 |