GT-Protocol Historical Data

GTAI Page 15
Download
Date Close Price change Market cap Trading volume
May 23, 2024 $ 1.64
-3.76%
$ 34.67 million $ 16.01 million
May 22, 2024 $ 1.7
+7.23%
$ 35.99 million $ 16.57 million
May 21, 2024 $ 1.59
-6.32%
$ 28.86 million $ 21.11 million
May 20, 2024 $ 1.69
+18.15%
$ 30.71 million $ 11.58 million
May 19, 2024 $ 1.43
-5.75%
$ 25.9 million $ 6.35 million
May 18, 2024 $ 1.52
-1.47%
$ 27.35 million $ 7.53 million
May 17, 2024 $ 1.54
-7.59%
$ 27.76 million $ 10.53 million
May 16, 2024 $ 1.67
-11.40%
$ 29.96 million $ 16.42 million
May 15, 2024 $ 1.89
+3.22%
$ 33.69 million $ 14.43 million
May 14, 2024 $ 1.83
-11.25%
$ 32.61 million $ 13.61 million
May 13, 2024 $ 2.06
+9.96%
$ 154.32 million $ 31.38 million
May 12, 2024 $ 1.87
-4.92%
$ 33.17 million $ 8.81 million
May 11, 2024 $ 1.97
-1.34%
$ 34.82 million $ 9.87 million
May 10, 2024 $ 1.99
-9.00%
$ 149.62 million $ 11.68 million
May 9, 2024 $ 2.19
+7.32%
$ 37.37 million $ 10.86 million
May 8, 2024 $ 2.04
-7.06%
$ 153.2 million $ 11.32 million
May 7, 2024 $ 2.2
+3.17%
$ 164.84 million $ 12.32 million
May 6, 2024 $ 2.13
-5.28%
$ 159.77 million $ 12.08 million
May 5, 2024 $ 2.25
+8.52%
$ 168.67 million $ 10.09 million
May 4, 2024 $ 2.07
-0.11%
$ 34.74 million $ 11.24 million
May 3, 2024 $ 2.07
+11.93%
$ 34.67 million $ 12.72 million
May 2, 2024 $ 1.85
-4.18%
$ 30.82 million $ 13.56 million
May 1, 2024 $ 1.91
+4.50%
$ 32.09 million $ 14.32 million
Apr 30, 2024 $ 1.83
-11.56%
$ 30.17 million $ 13.27 million
Apr 29, 2024 $ 2.07
-5.50%
$ 33.89 million $ 12.02 million
Apr 28, 2024 $ 2.19
+19.87%
$ 35.87 million $ 12.02 million
Apr 27, 2024 $ 1.82
+1.32%
$ 29.84 million $ 11.03 million
Apr 26, 2024 $ 1.8
-8.28%
$ 29.34 million $ 12.67 million
Apr 25, 2024 $ 1.96
-4.98%
$ 31.61 million $ 13.95 million
Apr 24, 2024 $ 2.07
-0.02%
$ 30.51 million $ 12.32 million
Apr 23, 2024 $ 2.07
-5.93%
$ 30.52 million $ 11.52 million
Apr 22, 2024 $ 2.2
+0.14%
$ 32.44 million $ 11.21 million
Apr 21, 2024 $ 2.19
-10.33%
$ 32.33 million $ 11.25 million
Apr 20, 2024 $ 2.45
+2.20%
$ 35.98 million $ 11.01 million
Apr 19, 2024 $ 2.39
+12.98%
$ 35.12 million $ 15.34 million
Apr 18, 2024 $ 2.12
+3.67%
$ 31.04 million $ 12.88 million
Apr 17, 2024 $ 2.04
-5.80%
$ 29.87 million $ 13.07 million
Apr 16, 2024 $ 2.17
+1.67%
$ 31.6 million $ 14.49 million
Apr 15, 2024 $ 2.13
-11.78%
$ 30.99 million $ 13.58 million
Apr 14, 2024 $ 2.42
+6.90%
$ 35.08 million $ 17.94 million
Apr 13, 2024 $ 2.26
-20.65%
$ 32.75 million $ 21.43 million
Apr 12, 2024 $ 2.85
-6.83%
$ 41.15 million $ 19.97 million
Apr 11, 2024 $ 3.06
-2.49%
$ 44.07 million $ 16.97 million
Apr 10, 2024 $ 3.14
+1.94%
$ 235.33 million $ 17.11 million
Apr 9, 2024 $ 3.08
-2.99%
$ 230.86 million $ 17.53 million
Apr 8, 2024 $ 3.17
+2.34%
$ 45.28 million $ 16.85 million
Apr 7, 2024 $ 3.1
-3.92%
$ 44.06 million $ 13.58 million
Apr 6, 2024 $ 3.23
+2.77%
$ 50.19 million $ 13.64 million
Apr 5, 2024 $ 3.14
-3.17%
$ 48.75 million $ 17.01 million
Apr 4, 2024 $ 3.24
+0.97%
$ 44.95 million $ 16.1 million