GT-Protocol Historical Data

GTAI Page 11
Download
Date Close Price change Market cap Trading volume
Dec 9, 2024 $ 0.905
-13.75%
$ 40.16 million $ 5.62 million
Dec 8, 2024 $ 1.05
-6.88%
$ 46.54 million $ 4.82 million
Dec 7, 2024 $ 1.13
-2.23%
$ 84.52 million $ 4.42 million
Dec 6, 2024 $ 1.15
+4.17%
$ 51.01 million $ 6.72 million
Dec 5, 2024 $ 1.11
-4.14%
$ 48.93 million $ 6.76 million
Dec 4, 2024 $ 1.15
+7.42%
$ 51.01 million $ 6.03 million
Dec 3, 2024 $ 1.07
-3.64%
$ 46.46 million $ 6.27 million
Dec 2, 2024 $ 1.12
-5.47%
$ 48.18 million $ 7.21 million
Dec 1, 2024 $ 1.18
+9.27%
$ 50.92 million $ 6.8 million
Nov 30, 2024 $ 1.08
+12.58%
$ 46.14 million $ 5.88 million
Nov 29, 2024 $ 0.958
+12.47%
$ 40.99 million $ 5.21 million
Nov 28, 2024 $ 0.852
+5.69%
$ 36.39 million $ 5.06 million
Nov 27, 2024 $ 0.806
-2.95%
$ 60.45 million $ 6.06 million
Nov 26, 2024 $ 0.831
+12.86%
$ 35.29 million $ 7.28 million
Nov 25, 2024 $ 0.736
+10.50%
$ 31.12 million $ 6.74 million
Nov 24, 2024 $ 0.666
+7.08%
$ 28.09 million $ 4.61 million
Nov 23, 2024 $ 0.622
+9.90%
$ 26.24 million $ 5.31 million
Nov 22, 2024 $ 0.566
-2.13%
$ 42.47 million $ 5.28 million
Nov 21, 2024 $ 0.579
+7.22%
$ 24.35 million $ 4.05 million
Nov 20, 2024 $ 0.54
-7.03%
$ 22.7 million $ 3.75 million
Nov 19, 2024 $ 0.58
-2.83%
$ 24.41 million $ 4.24 million
Nov 18, 2024 $ 0.597
+0.91%
$ 25.09 million $ 4.26 million
Nov 17, 2024 $ 0.592
-5.50%
$ 24.85 million $ 3.91 million
Nov 16, 2024 $ 0.626
+5.38%
$ 46.98 million $ 4.12 million
Nov 15, 2024 $ 0.595
+2.62%
$ 24.92 million $ 4.67 million
Nov 14, 2024 $ 0.58
-7.17%
$ 43.47 million $ 5.98 million
Nov 13, 2024 $ 0.624
-3.87%
$ 26.15 million $ 6.26 million
Nov 12, 2024 $ 0.649
-13.74%
$ 48.71 million $ 7.19 million
Nov 11, 2024 $ 0.753
+3.69%
$ 31.47 million $ 5.65 million
Nov 10, 2024 $ 0.726
+3.56%
$ 30.28 million $ 5.36 million
Nov 9, 2024 $ 0.701
+3.34%
$ 25.27 million $ 3.89 million
Nov 8, 2024 $ 0.679
-8.61%
$ 24.39 million $ 4.49 million
Nov 7, 2024 $ 0.743
+11.76%
$ 26.66 million $ 4.59 million
Nov 6, 2024 $ 0.664
+20.62%
$ 23.78 million $ 6.09 million
Nov 5, 2024 $ 0.551
+7.30%
$ 19.69 million $ 3.13 million
Nov 4, 2024 $ 0.513
-4.05%
$ 18.34 million $ 2.77 million
Nov 3, 2024 $ 0.535
-6.00%
$ 19.11 million $ 3.2 million
Nov 2, 2024 $ 0.569
-4.92%
$ 20.32 million $ 2.52 million
Nov 1, 2024 $ 0.598
-4.19%
$ 21.32 million $ 3.45 million
Oct 31, 2024 $ 0.624
-4.75%
$ 22.21 million $ 3.32 million
Oct 30, 2024 $ 0.656
+0.12%
$ 49.17 million $ 3.62 million
Oct 29, 2024 $ 0.655
+9.79%
$ 23.22 million $ 4.12 million
Oct 28, 2024 $ 0.596
-4.36%
$ 44.74 million $ 3.48 million
Oct 27, 2024 $ 0.624
+3.96%
$ 22.04 million $ 2.38 million
Oct 26, 2024 $ 0.6
-2.88%
$ 21.17 million $ 3.53 million
Oct 25, 2024 $ 0.618
-5.45%
$ 21.72 million $ 3.52 million
Oct 24, 2024 $ 0.653
-4.81%
$ 22.92 million $ 3.33 million
Oct 23, 2024 $ 0.686
-3.48%
$ 24.06 million $ 3.03 million
Oct 22, 2024 $ 0.711
-5.41%
$ 24.92 million $ 3.41 million
Oct 21, 2024 $ 0.752
-6.92%
$ 26.31 million $ 4.02 million