GT-Protocol Historical Data

GTAI Page 16
Download
Date Close Price change Market cap Trading volume
Apr 3, 2024 $ 3.21
+1.94%
$ 44.42 million $ 17.2 million
Apr 2, 2024 $ 3.15
-7.08%
$ 43.5 million $ 19.46 million
Apr 1, 2024 $ 3.39
-8.23%
$ 46.53 million $ 17.78 million
Mar 31, 2024 $ 3.7
+6.00%
$ 50.7 million $ 15.09 million
Mar 30, 2024 $ 3.49
-7.24%
$ 48.29 million $ 14.75 million
Mar 29, 2024 $ 3.76
-1.47%
$ 51.92 million $ 16.06 million
Mar 28, 2024 $ 3.81
+6.33%
$ 52.64 million $ 19.43 million
Mar 27, 2024 $ 3.59
-2.94%
$ 49.44 million $ 20.84 million
Mar 26, 2024 $ 3.7
-1.21%
$ 50.83 million $ 20.35 million
Mar 25, 2024 $ 3.74
+14.78%
$ 49.72 million $ 19.76 million
Mar 24, 2024 $ 3.26
-2.45%
$ 43.26 million $ 16.79 million
Mar 23, 2024 $ 3.34
+1.21%
$ 44.32 million $ 16.8 million
Mar 22, 2024 $ 3.3
-6.21%
$ 43.68 million $ 19.19 million
Mar 21, 2024 $ 3.52
-8.13%
$ 46.56 million $ 22.37 million
Mar 20, 2024 $ 3.83
+9.55%
$ 50.68 million $ 23.38 million
Mar 19, 2024 $ 3.5
-7.08%
$ 42.4 million $ 25.05 million
Mar 18, 2024 $ 3.76
-13.89%
$ 45.63 million $ 22.67 million
Mar 17, 2024 $ 4.37
+21.47%
$ 52.94 million $ 24.45 million
Mar 16, 2024 $ 3.6
-13.84%
$ 43.57 million $ 25.47 million
Mar 15, 2024 $ 4.18
-0.76%
$ 50.55 million $ 32.48 million
Mar 14, 2024 $ 4.21
-7.88%
$ 50.89 million $ 26.55 million
Mar 13, 2024 $ 4.57
+0.48%
$ 53.79 million $ 25.04 million
Mar 12, 2024 $ 4.55
-2.10%
$ 53.54 million $ 24.84 million
Mar 11, 2024 $ 4.64
-3.73%
$ 54.63 million $ 28.46 million
Mar 10, 2024 $ 4.82
+2.69%
$ 56.67 million $ 25.11 million
Mar 9, 2024 $ 4.7
+2.94%
$ 55.15 million $ 26.76 million
Mar 8, 2024 $ 4.57
-9.57%
$ 342.39 million $ 27.01 million
Mar 7, 2024 $ 5.05
+19.13%
$ 44.02 million $ 35.57 million
Mar 6, 2024 $ 4.24
+18.84%
$ 36.59 million $ 34.58 million
Mar 5, 2024 $ 3.57
-0.17%
$ 30.79 million $ 32.17 million
Mar 4, 2024 $ 3.57
-5.57%
$ 30.8 million $ 26.2 million
Mar 3, 2024 $ 3.78
-5.65%
$ 32.56 million $ 22.73 million
Mar 2, 2024 $ 4.01
-4.90%
$ 31.56 million $ 21.9 million
Mar 1, 2024 $ 4.22
+6.66%
$ 33.14 million $ 24.76 million
Feb 29, 2024 $ 3.95
-1.58%
$ 31.04 million $ 30.57 million
Feb 28, 2024 $ 4.02
-4.23%
$ 31.52 million $ 27.37 million
Feb 27, 2024 $ 4.19
+6.25%
$ 32.9 million $ 25.5 million
Feb 26, 2024 $ 3.95
-11.86%
$ 30.97 million $ 10.67 million
Feb 25, 2024 $ 4.48
+56.64%
$ 34.67 million $ 28.77 million
Feb 24, 2024 $ 2.86
+19.59%
$ 22.12 million $ 16.6 million
Feb 23, 2024 $ 2.39
-8.01%
$ 18.49 million $ 16.83 million
Feb 22, 2024 $ 2.6
+11.19%
$ 20.1 million $ 19.42 million
Feb 21, 2024 $ 2.34
+3.18%
$ 18.1 million $ 17.01 million
Feb 20, 2024 $ 2.27
-4.99%
$ 170.03 million $ 18.43 million
Feb 19, 2024 $ 2.39
+8.29%
$ 178.95 million $ 16.71 million
Feb 18, 2024 $ 2.2
+12.94%
$ 165.07 million $ 12.74 million
Feb 17, 2024 $ 1.95
-6.51%
$ 146.18 million $ 12.9 million
Feb 16, 2024 $ 2.08
+4.39%
$ 156.36 million $ 43.44 million
Feb 15, 2024 $ 2
-8.91%
$ 149.79 million $ 37.57 million
Feb 14, 2024 $ 2.19
+7.20%
$ 164.61 million $ 19.29 million