GTA Historical Data

GTA Page 5
Download
Date Close Price change Market cap Trading volume
Nov 18, 2024 $ 0.939
-2.96%
$ 9.39 million $ 52,754
Nov 17, 2024 $ 0.967
+0.43%
$ 9.67 million $ 55,232
Nov 16, 2024 $ 0.963
+3.49%
$ 9.63 million $ 47,409
Nov 15, 2024 $ 0.937
-0.71%
$ 9.37 million $ 69,024
Nov 14, 2024 $ 0.943
-5.50%
$ 9.43 million $ 56,603
Nov 13, 2024 $ 0.998
-0.96%
$ 9.98 million $ 67,950
Nov 12, 2024 $ 1.01
+0.24%
$ 10.08 million $ 88,756
Nov 11, 2024 $ 1.01
+0.24%
$ 10.06 million $ 58,239
Nov 10, 2024 $ 1
-1.31%
$ 10.04 million $ 93,249
Nov 9, 2024 $ 1.02
+1.17%
$ 10.17 million $ 58,315
Nov 8, 2024 $ 1.01
-0.74%
$ 10.05 million $ 58,719
Nov 7, 2024 $ 1.01
+1.46%
$ 10.13 million $ 48,425
Nov 6, 2024 $ 0.998
-0.70%
$ 9.98 million $ 56,526
Nov 5, 2024 $ 1.01
+0.01%
$ 10.05 million $ 61,690
Nov 4, 2024 $ 1.01
-0.27%
$ 10.08 million $ 66,811
Nov 3, 2024 $ 1.01
-1.06%
$ 10.1 million $ 77,867
Nov 2, 2024 $ 1.02
-0.89%
$ 10.21 million $ 53,084
Nov 1, 2024 $ 1.03
+0.76%
$ 10.3 million $ 57,185
Oct 31, 2024 $ 1.02
-0.43%
$ 10.22 million $ 58,508
Oct 30, 2024 $ 1.03
-0.46%
$ 10.27 million $ 65,803
Oct 29, 2024 $ 1.03
+0.23%
$ 10.31 million $ 66,040
Oct 28, 2024 $ 1.03
-0.49%
$ 10.29 million $ 55,308
Oct 27, 2024 $ 1.03
-0.30%
$ 10.33 million $ 91,158
Oct 26, 2024 $ 1.04
-8.09%
$ 10.36 million $ 80,784
Oct 25, 2024 $ 1.13
-0.27%
$ 11.27 million $ 53,360
Oct 24, 2024 $ 1.13
-0.75%
$ 11.3 million $ 63,901
Oct 23, 2024 $ 1.15
+15.13%
$ 11.55 million $ 106,589
Oct 22, 2024 $ 1
-0.21%
$ 10.03 million $ 55,406
Oct 21, 2024 $ 1.01
+0.16%
$ 10.06 million $ 46,718
Oct 20, 2024 $ 1
-0.72%
$ 10.05 million $ 62,371
Oct 19, 2024 $ 1.01
-0.79%
$ 10.12 million $ 42,888
Oct 18, 2024 $ 1.02
+1.10%
$ 10.19 million $ 50,710
Oct 17, 2024 $ 1.01
-4.45%
$ 10.08 million $ 98,911
Oct 16, 2024 $ 1.05
-4.62%
$ 10.55 million $ 120,399
Oct 15, 2024 $ 1.11
+5.23%
$ 11.08 million $ 89,496
Oct 14, 2024 $ 1.05
-7.92%
$ 10.5 million $ 144,040
Oct 13, 2024 $ 1.13
+1.66%
$ 11.3 million $ 154,063
Oct 12, 2024 $ 1.11
-0.76%
$ 11.1 million $ 119,434
Oct 11, 2024 $ 1.11
-2.46%
$ 11.14 million $ 100,173
Oct 10, 2024 $ 1.14
+5.77%
$ 11.43 million $ 140,901
Oct 9, 2024 $ 1.08
-1.16%
$ 10.82 million $ 138,235
Oct 8, 2024 $ 1.09
-5.21%
$ 10.91 million $ 135,963
Oct 7, 2024 $ 1.15
-36.65%
$ 11.51 million $ 110,849
Oct 6, 2024 $ 1.82
-4.37%
$ 18.17 million $ 1,207
Oct 5, 2024 $ 1.9
+2.81%
$ 19 million $ 1,637
Oct 4, 2024 $ 1.85
-4.89%
$ 18.48 million $ 4,044
Oct 3, 2024 $ 1.94
+49.46%
$ 19.43 million $ 2,269
Oct 2, 2024 $ 1.3
-1.37%
$ 13 million $ 91,684
Oct 1, 2024 $ 1.32
-3.51%
$ 13.18 million $ 123,062
Sep 30, 2024 $ 1.4
+1.99%
$ 13.95 million $ 146,029