時価総額 $2.03T
-2.51%
ボリューム24h $76.07B
-7.6%
BTC % 57.678%
-0.48%
ETH % 9.29115%
-0.34%
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 886 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-29 2026 | $0.020237 | $0.020126 | $0.02032 | $0.020304 | $108,252 | $1,391,894 |
| Jun-28 2026 | $0.020296 | $0.020187 | $0.020668 | $0.02061 | $107,080 | $1,395,912 |
| Jun-27 2026 | $0.020613 | $0.020554 | $0.02088 | $0.020856 | $110,945 | $1,417,719 |
| Jun-26 2026 | $0.020842 | $0.020386 | $0.020849 | $0.02071 | $103,419 | $1,433,455 |
| Jun-25 2026 | $0.020743 | $0.020737 | $0.021588 | $0.021361 | $105,532 | $1,426,705 |
| Jun-24 2026 | $0.02125 | $0.020804 | $0.021514 | $0.021371 | $107,995 | $1,461,523 |
| Jun-23 2026 | $0.021345 | $0.021113 | $0.021977 | $0.021977 | $97,380 | $1,468,098 |
| Jun-22 2026 | $0.021981 | $0.021899 | $0.023094 | $0.023018 | $110,489 | $1,511,807 |
| Jun-21 2026 | $0.02301 | $0.02289 | $0.023503 | $0.022911 | $134,034 | $1,582,595 |
| Jun-20 2026 | $0.022911 | $0.022708 | $0.023076 | $0.022917 | $108,101 | $1,575,790 |
| Jun-19 2026 | $0.022906 | $0.022714 | $0.022929 | $0.022911 | $83,554 | $1,575,340 |
| Jun-18 2026 | $0.022912 | $0.022768 | $0.023073 | $0.022854 | $97,052 | $1,575,734 |
| Jun-17 2026 | $0.022857 | $0.022814 | $0.023636 | $0.023259 | $107,302 | $1,572,101 |
| Jun-16 2026 | $0.023243 | $0.022908 | $0.023284 | $0.023059 | $109,607 | $1,598,707 |
| Jun-15 2026 | $0.023059 | $0.022903 | $0.024781 | $0.024217 | $118,491 | $1,586,334 |