GT-Protocol Historical Data

GTAI Page 17
Download
Date Close Price change Market cap Trading volume
Jun 6, 2024 $ 1.21
-13.19%
$ 24.7 million $ 8.49 million
Jun 5, 2024 $ 1.39
+25.44%
$ 28.25 million $ 10.75 million
Jun 4, 2024 $ 1.11
+3.47%
$ 22.52 million $ 9.09 million
Jun 3, 2024 $ 1.07
-11.38%
$ 21.71 million $ 8.72 million
Jun 2, 2024 $ 1.21
-7.31%
$ 24.46 million $ 7.5 million
Jun 1, 2024 $ 1.3
-2.82%
$ 26.28 million $ 7.3 million
May 31, 2024 $ 1.34
+0.60%
$ 27.02 million $ 7.99 million
May 30, 2024 $ 1.33
-0.65%
$ 26.74 million $ 8.05 million
May 29, 2024 $ 1.34
-2.42%
$ 28.53 million $ 7.96 million
May 28, 2024 $ 1.37
-2.01%
$ 29.2 million $ 8.6 million
May 27, 2024 $ 1.4
-7.19%
$ 29.8 million $ 9.03 million
May 26, 2024 $ 1.51
-3.92%
$ 32.11 million $ 6.72 million
May 25, 2024 $ 1.57
+3.51%
$ 33.42 million $ 7.57 million
May 24, 2024 $ 1.52
-7.25%
$ 32.16 million $ 10.12 million
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