GT-Protocol Historical Data

GTAI Page 12
Download
Date Close Price change Market cap Trading volume
Oct 20, 2024 $ 0.807
+1.35%
$ 28.26 million $ 3.49 million
Oct 19, 2024 $ 0.797
-1.14%
$ 27.84 million $ 3.27 million
Oct 18, 2024 $ 0.806
+2.27%
$ 28.13 million $ 4.52 million
Oct 17, 2024 $ 0.788
+0.32%
$ 27.46 million $ 3.01 million
Oct 16, 2024 $ 0.785
+0.92%
$ 27.36 million $ 3.72 million
Oct 15, 2024 $ 0.778
-2.91%
$ 27.06 million $ 4.14 million
Oct 14, 2024 $ 0.802
+6.04%
$ 27.75 million $ 3.75 million
Oct 13, 2024 $ 0.756
-5.17%
$ 26.16 million $ 2.37 million
Oct 12, 2024 $ 0.797
-1.65%
$ 27.55 million $ 2.93 million
Oct 11, 2024 $ 0.81
+7.34%
$ 27.98 million $ 2.98 million
Oct 10, 2024 $ 0.755
+1.01%
$ 26.09 million $ 4.04 million
Oct 9, 2024 $ 0.748
+0.78%
$ 25.8 million $ 5.03 million
Oct 8, 2024 $ 0.742
-1.93%
$ 25.58 million $ 4.71 million
Oct 7, 2024 $ 0.757
-7.61%
$ 56.76 million $ 4.72 million
Oct 6, 2024 $ 0.819
-4.56%
$ 61.43 million $ 3.69 million
Oct 5, 2024 $ 0.858
+2.55%
$ 29.92 million $ 4.4 million
Oct 4, 2024 $ 0.837
+16.48%
$ 62.77 million $ 4.84 million
Oct 3, 2024 $ 0.719
+0.18%
$ 25 million $ 4.94 million
Oct 2, 2024 $ 0.717
-5.34%
$ 24.94 million $ 5.54 million
Oct 1, 2024 $ 0.758
-5.19%
$ 26.32 million $ 6.24 million
Sep 30, 2024 $ 0.801
-11.29%
$ 60.08 million $ 5.56 million
Sep 29, 2024 $ 0.903
-4.35%
$ 67.71 million $ 4.98 million
Sep 28, 2024 $ 0.944
+5.39%
$ 32.72 million $ 6.43 million
Sep 27, 2024 $ 0.895
+15.23%
$ 30.82 million $ 6.56 million
Sep 26, 2024 $ 0.775
+9.65%
$ 26.65 million $ 6.19 million
Sep 25, 2024 $ 0.705
-5.82%
$ 24.06 million $ 4.41 million
Sep 24, 2024 $ 0.748
+23.93%
$ 56.12 million $ 6.55 million
Sep 23, 2024 $ 0.604
+12.83%
$ 45.28 million $ 5.05 million
Sep 22, 2024 $ 0.535
-3.22%
$ 18.1 million $ 4 million
Sep 21, 2024 $ 0.553
+6.73%
$ 18.66 million $ 4.27 million
Sep 20, 2024 $ 0.518
-2.95%
$ 17.48 million $ 5.44 million
Sep 19, 2024 $ 0.533
+9.78%
$ 18 million $ 6.17 million
Sep 18, 2024 $ 0.485
+8.12%
$ 16.35 million $ 4.76 million
Sep 17, 2024 $ 0.449
+3.41%
$ 15.1 million $ 4.59 million
Sep 16, 2024 $ 0.434
-10.88%
$ 14.58 million $ 4.8 million
Sep 15, 2024 $ 0.487
+1.35%
$ 16.33 million $ 5.9 million
Sep 14, 2024 $ 0.481
+13.28%
$ 15.74 million $ 4.54 million
Sep 13, 2024 $ 0.425
+6.05%
$ 31.85 million $ 4.75 million
Sep 12, 2024 $ 0.4
-0.71%
$ 30.03 million $ 4.44 million
Sep 11, 2024 $ 0.403
+7.64%
$ 13.14 million $ 4.69 million
Sep 10, 2024 $ 0.375
-2.48%
$ 12.21 million $ 4.54 million
Sep 9, 2024 $ 0.384
+6.00%
$ 12.49 million $ 4.6 million
Sep 8, 2024 $ 0.362
+6.05%
$ 11.78 million $ 4.22 million
Sep 7, 2024 $ 0.342
+1.97%
$ 11.1 million $ 5.11 million
Sep 6, 2024 $ 0.335
-5.16%
$ 10.88 million $ 5.18 million
Sep 5, 2024 $ 0.353
+0.63%
$ 11.47 million $ 4.88 million
Sep 4, 2024 $ 0.351
+0.36%
$ 11.38 million $ 5.2 million
Sep 3, 2024 $ 0.35
-5.77%
$ 11.31 million $ 4.45 million
Sep 2, 2024 $ 0.371
+3.62%
$ 11.98 million $ 4.54 million
Sep 1, 2024 $ 0.358
-4.10%
$ 26.88 million $ 4.17 million