時価総額 $2.11T
-4.53%
ボリューム24h $149.03B
-3.75%
BTC % 58.1642%
0.87%
ETH % 9.1582%
-5.63%
硬貨
34.665
取引所
204
ライブ
GT Protocol (GTAI) 履歴価格、日付別ボリュームデータ 米ドル - USD
GT Protocol (GTAI) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 861 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.022994 | $0.022944 | $0.024182 | $0.024182 | $108,021 | $1,578,004 |
| Jun-03 2026 | $0.024184 | $0.024148 | $0.024541 | $0.024227 | $94,424 | $1,659,914 |
| Jun-02 2026 | $0.024232 | $0.024232 | $0.025553 | $0.025524 | $89,570 | $1,663,614 |
| Jun-01 2026 | $0.025531 | $0.025091 | $0.026234 | $0.025163 | $80,929 | $1,752,601 |
| May-31 2026 | $0.025174 | $0.025085 | $0.025324 | $0.025213 | $93,534 | $1,728,275 |
| May-30 2026 | $0.025215 | $0.025215 | $0.026622 | $0.026273 | $120,559 | $1,731,386 |
| May-29 2026 | $0.026223 | $0.025739 | $0.026288 | $0.025893 | $113,555 | $1,800,505 |
| May-28 2026 | $0.025942 | $0.025898 | $0.026522 | $0.025969 | $96,847 | $1,781,251 |
| May-27 2026 | $0.025973 | $0.025969 | $0.027007 | $0.026168 | $72,730 | $1,783,067 |
| May-26 2026 | $0.026178 | $0.025933 | $0.026303 | $0.026139 | $93,288 | $1,797,194 |
| May-25 2026 | $0.026138 | $0.025933 | $0.026409 | $0.026132 | $84,595 | $1,794,512 |
| May-24 2026 | $0.026142 | $0.026077 | $0.026749 | $0.026582 | $52,485 | $1,794,868 |
| May-23 2026 | $0.02659 | $0.025798 | $0.026787 | $0.026 | $72,730 | $1,825,784 |
| May-22 2026 | $0.025973 | $0.025973 | $0.027255 | $0.027255 | $203,394 | $1,783,207 |
| May-21 2026 | $0.027554 | $0.025871 | $0.027554 | $0.026065 | $209,951 | $1,892,132 |