GT-Protocol Historical Data

GTAI Page 2
Download
Date Close Price change Market cap Trading volume
Aug 18 $ 0.142
-4.89%
$ 8.45 million $ 8.5 million
Aug 11 $ 0.149
-5.07%
$ 11.2 million $ 9.5 million
Aug 4 $ 0.157
+4.64%
$ 11.8 million $ 4.72 million
Jul 28 $ 0.136
-12.58%
$ 11.26 million $ 7.28 million
Jul 21 $ 0.149
-11.00%
$ 11.65 million $ 7.83 million
Jul 14 $ 0.16
-0.31%
$ 12.52 million $ 8.26 million
Jul 7 $ 0.155
-6.64%
$ 12.04 million $ 7.87 million
Jun 30 $ 0.166
+11.34%
$ 12.49 million $ 6.95 million
Jun 23 $ 0.147
+16.10%
$ 11.18 million $ 8.59 million
Jun 16 $ 0.137
-2.95%
$ 7.04 million $ 10.57 million
Jun 9 $ 0.142
-0.11%
$ 7.82 million $ 16.56 million
Jun 2 $ 0.138
-5.48%
$ 7.87 million $ 10.06 million
May 26 $ 0.146
-13.83%
$ 8.08 million $ 15.7 million
May 19 $ 0.177
+6.94%
$ 12.72 million $ 18.79 million
May 12 $ 0.158
-28.07%
$ 8.97 million $ 15.3 million
May 5 $ 0.206
+19.45%
$ 11.88 million $ 14.93 million
Apr 28 $ 0.171
+2.81%
$ 9.3 million $ 10.97 million
Apr 21 $ 0.166
+47.11%
$ 8.93 million $ 10.78 million
Apr 14 $ 0.114
-3.66%
$ 6.03 million $ 5.55 million
Apr 7 $ 0.13
+14.74%
$ 6.24 million $ 15.3 million
Mar 31 $ 0.127
-23.88%
$ 6.09 million $ 11.65 million
Mar 24 $ 0.17
-6.69%
$ 8.25 million $ 11.52 million
Mar 17 $ 0.179
+0.77%
$ 13.7 million $ 10.88 million
Mar 10 $ 0.186
-3.30%
$ 8.69 million $ 15.33 million
Mar 3 $ 0.212
-18.08%
$ 14.46 million $ 14.61 million
Feb 24 $ 0.259
+7.22%
$ 12.67 million $ 16.42 million
Feb 17 $ 0.242
-18.54%
$ 11.73 million $ 16.44 million
Feb 10 $ 0.289
+2.86%
$ 14.36 million $ 18.9 million
Feb 3 $ 0.291
-12.93%
$ 13.23 million $ 20.37 million
Jan 27 $ 0.334
-29.72%
$ 15.66 million $ 22.59 million
Jan 20 $ 0.488
-8.55%
$ 22.13 million $ 25.83 million
Jan 13 $ 0.6
-5.10%
$ 24.68 million $ 21.51 million
Jan 6 $ 0.669
-2.91%
$ 29.1 million $ 22.31 million
Dec 30 $ 0.718
+5.62%
$ 31.43 million $ 18.65 million
Dec 23 $ 0.722
-3.84%
$ 30.74 million $ 19.58 million
Dec 16 $ 0.797
-14.93%
$ 33.71 million $ 29.41 million
Dec 9 $ 0.913
-12.99%
$ 41.79 million $ 23.09 million
Dec 2 $ 1.13
-4.48%
$ 46.54 million $ 37.4 million
Nov 25 $ 1.18
+77.08%
$ 50.92 million $ 43.02 million
Nov 18 $ 0.622
+5.14%
$ 28.09 million $ 26.89 million
Nov 11 $ 0.626
-13.74%
$ 24.85 million $ 33.87 million
Nov 4 $ 0.701
+31.06%
$ 30.28 million $ 24.96 million
Oct 28 $ 0.535
-14.21%
$ 19.11 million $ 23.71 million
Oct 21 $ 0.6
-25.70%
$ 22.04 million $ 20.85 million
Oct 14 $ 0.807
+6.81%
$ 28.26 million $ 25.89 million
Oct 7 $ 0.797
-2.68%
$ 26.16 million $ 24.4 million
Sep 30 $ 0.858
-4.95%
$ 61.43 million $ 31.54 million
Sep 23 $ 0.944
+76.41%
$ 67.71 million $ 35.19 million
Sep 16 $ 0.553
+13.44%
$ 18.1 million $ 30.02 million
Sep 9 $ 0.481
+32.72%
$ 16.33 million $ 27.57 million