Market Cap $3.14T
0.97%
Volume 24h $177.39B
30.65%
BTC % 59.94%
-0.18%
ETH % 6.99%
0.71%
Coins
31.718
+20
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Apr-28 2025 | $0.169847 | $0.163952 | $0.181672 | $0.164914 | $2,068,216 | $9,136,356 |
| Apr-27 2025 | $0.167258 | $0.160934 | $0.198529 | $0.193324 | $2,181,251 | $8,988,517 |
| Apr-26 2025 | $0.185733 | $0.131439 | $0.185733 | $0.133864 | $2,743,341 | $9,971,806 |
| Apr-25 2025 | $0.129259 | $0.121249 | $0.136137 | $0.125751 | $1,501,959 | $6,927,967 |
| Apr-24 2025 | $0.12565 | $0.116257 | $0.127527 | $0.11739 | $979,692 | $6,720,721 |
| Apr-23 2025 | $0.116697 | $0.110842 | $0.124409 | $0.121323 | $1,317,339 | $6,236,828 |
| Apr-22 2025 | $0.121258 | $0.111911 | $0.124086 | $0.113889 | $1,370,349 | $6,474,638 |
| Apr-21 2025 | $0.11405 | $0.111508 | $0.123811 | $0.112963 | $1,471,473 | $6,088,238 |
| Apr-20 2025 | $0.112939 | $0.111873 | $0.116117 | $0.113735 | $797,433 | $6,027,970 |
| Apr-19 2025 | $0.114177 | $0.109028 | $0.11554 | $0.109028 | $803,527 | $6,079,659 |
| Apr-18 2025 | $0.111956 | $0.111602 | $0.119994 | $0.119816 | $814,727 | $5,949,341 |
| Apr-17 2025 | $0.119842 | $0.11545 | $0.121115 | $0.117217 | $923,651 | $6,374,835 |
| Apr-16 2025 | $0.117199 | $0.116346 | $0.121125 | $0.118712 | $976,601 | $6,231,642 |
| Apr-15 2025 | $0.118775 | $0.117484 | $0.121661 | $0.121661 | $1,065,293 | $6,301,695 |
| Apr-14 2025 | $0.121971 | $0.117308 | $0.123649 | $0.117677 | $1,195,171 | $6,463,696 |