GT-Protocol Historical Data

GTAI
Download
Date Close Price change Market cap Trading volume
Aug 3 $ 0.0082
+1.71%
$ 572,733 $ 1.35 million
Jul 27 $ 0.00806
+19.68%
$ 563,050 $ 1.49 million
Jul 20 $ 0.00674
-5.64%
$ 470,837 $ 1.34 million
Jul 13 $ 0.00714
-19.66%
$ 498,419 $ 1.16 million
Jul 6 $ 0.00889
-60.89%
$ 608,349 $ 1.49 million
Jun 29 $ 0.0227
+11.63%
$ 1.56 million $ 809,270
Jun 22 $ 0.0206
-10.41%
$ 1.4 million $ 829,746
Jun 15 $ 0.0229
-5.13%
$ 1.58 million $ 949,862
Jun 8 $ 0.024
+7.72%
$ 1.66 million $ 1.11 million
Jun 1 $ 0.0221
-11.98%
$ 1.53 million $ 891,532
May 25 $ 0.0252
-3.45%
$ 1.73 million $ 882,300
May 18 $ 0.0266
-1.59%
$ 1.79 million $ 1 million
May 11 $ 0.0276
+14.75%
$ 1.85 million $ 1.24 million
May 4 $ 0.0248
+12.71%
$ 1.65 million $ 1.62 million
Apr 27 $ 0.0225
-2.55%
$ 1.46 million $ 266,148
Apr 20 $ 0.0229
-0.51%
$ 1.53 million $ 1.34 million
Apr 13 $ 0.0226
-1.29%
$ 1.53 million $ 1.16 million
Apr 6 $ 0.0233
+4.15%
$ 1.52 million $ 1.19 million
Mar 30 $ 0.0225
-2.75%
$ 1.48 million $ 1.18 million
Mar 23 $ 0.0234
-7.32%
$ 1.54 million $ 1.2 million
Mar 16 $ 0.0253
+0.02%
$ 1.68 million $ 1.41 million
Mar 9 $ 0.0253
-2.57%
$ 1.68 million $ 1.77 million
Mar 2 $ 0.0261
+8.32%
$ 1.72 million $ 1.82 million
Feb 23 $ 0.0241
-2.60%
$ 1.6 million $ 1.87 million
Feb 16 $ 0.0242
-5.16%
$ 1.64 million $ 1.69 million
Feb 9 $ 0.0279
+5.96%
$ 1.69 million $ 1.75 million
Feb 2 $ 0.026
-15.68%
$ 1.74 million $ 1.21 million
Jan 26 $ 0.0296
-16.14%
$ 2.05 million $ 860,146
Jan 19 $ 0.0366
-13.50%
$ 2.34 million $ 948,772
Jan 12 $ 0.0447
+5.57%
$ 2.81 million $ 909,076
Jan 5 $ 0.0423
+0.38%
$ 2.81 million $ 900,160
Dec 29 $ 0.0419
+0.93%
$ 2.79 million $ 954,151
Dec 22 $ 0.0408
+1.76%
$ 2.74 million $ 928,819
Dec 15 $ 0.0406
-15.35%
$ 2.42 million $ 1.11 million
Dec 8 $ 0.0486
-8.09%
$ 2.89 million $ 1.11 million
Dec 1 $ 0.0538
+1.94%
$ 3.19 million $ 1.16 million
Nov 24 $ 0.0533
+3.19%
$ 3.18 million $ 897,677
Nov 17 $ 0.0503
-32.02%
$ 3.11 million $ 1.66 million
Nov 10 $ 0.0747
-10.30%
$ 4.47 million $ 4.21 million
Nov 3 $ 0.079
-11.78%
$ 5.02 million $ 5.63 million
Oct 27 $ 0.0927
-8.50%
$ 5.41 million $ 7.36 million
Oct 20 $ 0.1
+3.53%
$ 6.13 million $ 7.97 million
Oct 13 $ 0.0947
+2.72%
$ 5.86 million $ 9.91 million
Oct 6 $ 0.0871
-13.88%
$ 5.57 million $ 11.14 million
Sep 29 $ 0.103
-7.35%
$ 6.11 million $ 8.72 million
Sep 22 $ 0.102
-6.30%
$ 6.71 million $ 7.71 million
Sep 15 $ 0.119
-23.98%
$ 6.52 million $ 7.87 million
Sep 8 $ 0.142
+18.33%
$ 9.42 million $ 11.85 million
Sep 1 $ 0.119
-5.01%
$ 7.18 million $ 7.17 million
Aug 25 $ 0.128
-9.16%
$ 7.53 million $ 8.61 million
Download