GT-Protocol Historical Data

GTAI Page 15
Download
Date Close Price change Market cap Trading volume
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
Aug 31, 2024 $ 0.374
-1.76%
$ 12.02 million $ 4.19 million
Aug 30, 2024 $ 0.38
-3.78%
$ 12.22 million $ 4.8 million
Aug 29, 2024 $ 0.395
-1.55%
$ 12.69 million $ 4.81 million
Aug 28, 2024 $ 0.402
-3.11%
$ 12.88 million $ 5.55 million
Aug 27, 2024 $ 0.414
-0.17%
$ 13.29 million $ 4.92 million
Aug 26, 2024 $ 0.415
-10.32%
$ 31.15 million $ 4.91 million
Aug 25, 2024 $ 0.463
+2.92%
$ 34.73 million $ 5.19 million
Aug 24, 2024 $ 0.45
+1.91%
$ 13.82 million $ 5.27 million
Aug 23, 2024 $ 0.442
+6.74%
$ 13.53 million $ 4.82 million
Aug 22, 2024 $ 0.414
-0.86%
$ 12.63 million $ 4.64 million
Aug 21, 2024 $ 0.417
+2.23%
$ 12.72 million $ 4.42 million
Aug 20, 2024 $ 0.408
-0.39%
$ 12.41 million $ 4.54 million
Aug 19, 2024 $ 0.41
-8.29%
$ 12.44 million $ 4.91 million
Aug 18, 2024 $ 0.447
-1.64%
$ 13.56 million $ 4.47 million
Aug 17, 2024 $ 0.454
-1.07%
$ 13.76 million $ 4.55 million
Aug 16, 2024 $ 0.459
-2.89%
$ 13.85 million $ 5.28 million
Aug 15, 2024 $ 0.473
-4.64%
$ 14.27 million $ 5.21 million
Aug 14, 2024 $ 0.496
-1.91%
$ 14.96 million $ 5.42 million
Aug 13, 2024 $ 0.505
-2.53%
$ 15.24 million $ 5.36 million
Aug 12, 2024 $ 0.518
+3.25%
$ 15.62 million $ 5.7 million
Aug 11, 2024 $ 0.502
-5.37%
$ 15.12 million $ 4.97 million
Aug 10, 2024 $ 0.531
+5.03%
$ 15.96 million $ 5.31 million
Aug 9, 2024 $ 0.505
-4.77%
$ 26.76 million $ 5.46 million
Aug 8, 2024 $ 0.53
+13.69%
$ 31.51 million $ 5.27 million
Aug 7, 2024 $ 0.467
-9.60%
$ 14 million $ 5.27 million
Aug 6, 2024 $ 0.516
+2.81%
$ 38.71 million $ 7.12 million
Aug 5, 2024 $ 0.502
-11.21%
$ 15.71 million $ 8.48 million
Aug 4, 2024 $ 0.565
-9.95%
$ 17.68 million $ 5.68 million
Aug 3, 2024 $ 0.628
-3.82%
$ 19.62 million $ 5.96 million
Aug 2, 2024 $ 0.653
-5.13%
$ 47.48 million $ 5.91 million
Aug 1, 2024 $ 0.688
+4.27%
$ 50.05 million $ 1.72 million
Jul 31, 2024 $ 0.66
-0.02%
$ 48.01 million $ 5.37 million
Jul 30, 2024 $ 0.66
-2.40%
$ 29.18 million $ 5.49 million
Jul 29, 2024 $ 0.676
-1.33%
$ 18.77 million $ 2.11 million
Jul 28, 2024 $ 0.686
-2.82%
$ 51.43 million $ 2.06 million
Jul 27, 2024 $ 0.706
-0.44%
$ 19.52 million $ 2.27 million