GT-Protocol Historical Data

GTAI Page 10
Download
Date Close Price change Market cap Trading volume
Jan 27, 2025 $ 0.451
-5.22%
$ 21 million $ 4.25 million
Jan 26, 2025 $ 0.475
-2.69%
$ 22.13 million $ 2.99 million
Jan 25, 2025 $ 0.488
-2.49%
$ 22.68 million $ 3.4 million
Jan 24, 2025 $ 0.501
-4.33%
$ 23.24 million $ 4.01 million
Jan 23, 2025 $ 0.523
-3.87%
$ 24.27 million $ 4.2 million
Jan 22, 2025 $ 0.544
+5.38%
$ 25.2 million $ 3.98 million
Jan 21, 2025 $ 0.517
+8.09%
$ 23.91 million $ 4.26 million
Jan 20, 2025 $ 0.478
-10.48%
$ 22.1 million $ 5.98 million
Jan 19, 2025 $ 0.534
-11.04%
$ 24.68 million $ 4.46 million
Jan 18, 2025 $ 0.6
-6.90%
$ 27.73 million $ 4.33 million
Jan 17, 2025 $ 0.645
+1.84%
$ 29.82 million $ 4.12 million
Jan 16, 2025 $ 0.633
-3.27%
$ 29.21 million $ 3.93 million
Jan 15, 2025 $ 0.655
+6.85%
$ 49.1 million $ 3.27 million
Jan 14, 2025 $ 0.613
+2.47%
$ 28.2 million $ 2.75 million
Jan 13, 2025 $ 0.598
-5.49%
$ 27.51 million $ 3.12 million
Jan 12, 2025 $ 0.632
-5.54%
$ 29.1 million $ 1.63 million
Jan 11, 2025 $ 0.669
-2.11%
$ 30.79 million $ 3.58 million
Jan 10, 2025 $ 0.683
+24.14%
$ 51.21 million $ 5.45 million
Jan 9, 2025 $ 0.55
-9.67%
$ 25.25 million $ 2.85 million
Jan 8, 2025 $ 0.608
-3.63%
$ 27.82 million $ 3.87 million
Jan 7, 2025 $ 0.631
-5.82%
$ 47.35 million $ 3.05 million
Jan 6, 2025 $ 0.67
-2.75%
$ 30.57 million $ 3.52 million
Jan 5, 2025 $ 0.689
-3.99%
$ 31.43 million $ 2.81 million
Jan 4, 2025 $ 0.718
-7.94%
$ 32.7 million $ 3.43 million
Jan 3, 2025 $ 0.78
+7.34%
$ 35.48 million $ 3.11 million
Jan 2, 2025 $ 0.727
+6.13%
$ 32.99 million $ 3.97 million
Jan 1, 2025 $ 0.684
+0.39%
$ 31.04 million $ 2.13 million
Dec 31, 2024 $ 0.682
-4.44%
$ 30.91 million $ 2.94 million
Dec 30, 2024 $ 0.714
+4.96%
$ 32.29 million $ 3.07 million
Dec 29, 2024 $ 0.68
-5.86%
$ 30.74 million $ 2.6 million
Dec 28, 2024 $ 0.722
+4.93%
$ 32.62 million $ 2.32 million
Dec 27, 2024 $ 0.689
-4.25%
$ 31.08 million $ 3.39 million
Dec 26, 2024 $ 0.719
-5.90%
$ 32.44 million $ 3.34 million
Dec 25, 2024 $ 0.766
-4.24%
$ 34.52 million $ 3.24 million
Dec 24, 2024 $ 0.801
+2.12%
$ 60.06 million $ 3.41 million
Dec 23, 2024 $ 0.784
+4.29%
$ 58.77 million $ 3.88 million
Dec 22, 2024 $ 0.752
-5.52%
$ 33.71 million $ 3.4 million
Dec 21, 2024 $ 0.797
-1.01%
$ 59.75 million $ 4.54 million
Dec 20, 2024 $ 0.805
+14.52%
$ 36.07 million $ 7.66 million
Dec 19, 2024 $ 0.703
-10.62%
$ 31.5 million $ 6.37 million
Dec 18, 2024 $ 0.787
-2.99%
$ 35.19 million $ 5.89 million
Dec 17, 2024 $ 0.811
-3.76%
$ 36.27 million $ 3.12 million
Dec 16, 2024 $ 0.843
-9.98%
$ 37.69 million $ 1.84 million
Dec 15, 2024 $ 0.936
+2.47%
$ 41.79 million $ 1.37 million
Dec 14, 2024 $ 0.913
-13.22%
$ 40.69 million $ 1.81 million
Dec 13, 2024 $ 1.05
+9.34%
$ 46.84 million $ 2.98 million
Dec 12, 2024 $ 0.962
-0.44%
$ 42.75 million $ 2.27 million
Dec 11, 2024 $ 0.967
+8.82%
$ 72.5 million $ 3.26 million
Dec 10, 2024 $ 0.888
-1.87%
$ 39.44 million $ 7.15 million
Dec 9, 2024 $ 0.905
-13.75%
$ 40.16 million $ 5.62 million