Market Cap $4.23T
1.01%
Volume 24h $306.21B
2.76%
BTC % 53.61%
0.05%
ETH % 12.54%
0.31%
Coins
33.103
+16
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.104357 | $0.097861 | $0.104357 | $0.09966 | $1,835,214 | $6,252,031 |
| Sep-08 2025 | $0.099929 | $0.087195 | $0.119749 | $0.119749 | $3,501,013 | $5,985,719 |
| Sep-07 2025 | $0.119984 | $0.119859 | $0.121919 | $0.119862 | $650,873 | $7,191,965 |
| Sep-06 2025 | $0.120357 | $0.120268 | $0.124191 | $0.120283 | $638,329 | $7,213,846 |
| Sep-05 2025 | $0.119543 | $0.118507 | $0.120941 | $0.119789 | $1,615,943 | $7,164,760 |
| Sep-04 2025 | $0.119855 | $0.119855 | $0.12686 | $0.123477 | $1,160,553 | $7,183,101 |
| Sep-03 2025 | $0.121911 | $0.118939 | $0.121976 | $0.120532 | $1,161,235 | $7,305,012 |
| Sep-02 2025 | $0.120468 | $0.116954 | $0.121702 | $0.116954 | $1,506,474 | $7,219,243 |
| Sep-01 2025 | $0.116545 | $0.116545 | $0.125512 | $0.125512 | $1,323,067 | $6,981,948 |
| Aug-31 2025 | $0.125923 | $0.125923 | $0.128685 | $0.128195 | $918,515 | $7,543,915 |
| Aug-30 2025 | $0.128273 | $0.126358 | $0.130554 | $0.126381 | $1,045,123 | $7,684,638 |
| Aug-29 2025 | $0.126413 | $0.126396 | $0.133149 | $0.132524 | $1,785,195 | $7,573,989 |
| Aug-28 2025 | $0.132308 | $0.130488 | $0.133429 | $0.130488 | $1,150,558 | $7,925,953 |
| Aug-27 2025 | $0.130691 | $0.130691 | $0.134676 | $0.132421 | $1,263,745 | $7,828,372 |
| Aug-26 2025 | $0.133533 | $0.130772 | $0.133646 | $0.131351 | $1,598,815 | $7,997,411 |