GT-Protocol Historical Data

GTAI Page 5
Download
Date Close Price change Market cap Trading volume
Oct 4, 2025 $ 0.103
+0.38%
$ 6.23 million $ 905,908
Oct 3, 2025 $ 0.104
+0.87%
$ 6.21 million $ 1.6 million
Oct 2, 2025 $ 0.103
-0.04%
$ 6.19 million $ 1.53 million
Oct 1, 2025 $ 0.102
+0.84%
$ 6.19 million $ 1.45 million
Sep 30, 2025 $ 0.101
-2.64%
$ 6.11 million $ 1.34 million
Sep 29, 2025 $ 0.104
-6.54%
$ 6.28 million $ 1.89 million
Sep 28, 2025 $ 0.111
+9.59%
$ 6.71 million $ 908,160
Sep 27, 2025 $ 0.102
+1.50%
$ 6.12 million $ 655,945
Sep 26, 2025 $ 0.0996
+2.74%
$ 6.02 million $ 1.4 million
Sep 25, 2025 $ 0.0969
-4.57%
$ 5.83 million $ 1.68 million
Sep 24, 2025 $ 0.102
-3.37%
$ 6.1 million $ 1.06 million
Sep 23, 2025 $ 0.106
+2.23%
$ 6.34 million $ 1.28 million
Sep 22, 2025 $ 0.102
-6.45%
$ 6.2 million $ 1.63 million
Sep 21, 2025 $ 0.109
-7.54%
$ 6.52 million $ 841,439
Sep 20, 2025 $ 0.119
-3.44%
$ 7.1 million $ 649,219
Sep 19, 2025 $ 0.124
-3.46%
$ 7.42 million $ 1.04 million
Sep 18, 2025 $ 0.129
-8.79%
$ 7.73 million $ 1.44 million
Sep 17, 2025 $ 0.14
+2.09%
$ 8.47 million $ 1.55 million
Sep 16, 2025 $ 0.136
-9.18%
$ 8.24 million $ 1.58 million
Sep 15, 2025 $ 0.149
-4.90%
$ 8.99 million $ 1.62 million
Sep 14, 2025 $ 0.156
+10.09%
$ 9.42 million $ 1.04 million
Sep 13, 2025 $ 0.142
+11.65%
$ 8.49 million $ 1.39 million
Sep 12, 2025 $ 0.127
+18.58%
$ 7.58 million $ 2.06 million
Sep 11, 2025 $ 0.107
+5.04%
$ 6.41 million $ 1.75 million
Sep 10, 2025 $ 0.102
-3.59%
$ 6.11 million $ 1.53 million
Sep 9, 2025 $ 0.106
+5.58%
$ 6.34 million $ 1.71 million
Sep 8, 2025 $ 0.1
-16.37%
$ 6 million $ 3.41 million
Sep 7, 2025 $ 0.12
+0.23%
$ 7.18 million $ 631,614
Sep 6, 2025 $ 0.119
-0.71%
$ 7.16 million $ 597,784
Sep 5, 2025 $ 0.12
+0.42%
$ 7.21 million $ 1.56 million
Sep 4, 2025 $ 0.12
-2.80%
$ 7.19 million $ 1.1 million
Sep 3, 2025 $ 0.122
+1.03%
$ 7.39 million $ 1.14 million
Sep 2, 2025 $ 0.12
+3.05%
$ 7.21 million $ 1.5 million
Sep 1, 2025 $ 0.117
-7.07%
$ 7 million $ 1.28 million
Aug 31, 2025 $ 0.126
-1.51%
$ 7.53 million $ 898,821
Aug 30, 2025 $ 0.128
+1.46%
$ 7.68 million $ 1.01 million
Aug 29, 2025 $ 0.126
-4.50%
$ 7.58 million $ 1.73 million
Aug 28, 2025 $ 0.132
+1.37%
$ 7.93 million $ 1.13 million
Aug 27, 2025 $ 0.13
-1.85%
$ 7.82 million $ 1.24 million
Aug 26, 2025 $ 0.132
+0.76%
$ 7.92 million $ 1.56 million
Aug 25, 2025 $ 0.132
-6.77%
$ 7.86 million $ 1.94 million
Aug 24, 2025 $ 0.141
-0.52%
$ 8.45 million $ 1.57 million
Aug 23, 2025 $ 0.142
+0.88%
$ 8.5 million $ 1.17 million
Aug 22, 2025 $ 0.142
+3.84%
$ 8.42 million $ 1.72 million
Aug 21, 2025 $ 0.137
-0.33%
$ 8.18 million $ 1.17 million
Aug 20, 2025 $ 0.138
-0.09%
$ 10.32 million $ 1.43 million
Aug 19, 2025 $ 0.139
-2.84%
$ 10.39 million $ 1.48 million
Aug 18, 2025 $ 0.143
-4.52%
$ 10.69 million $ 1.53 million
Aug 17, 2025 $ 0.149
+0.71%
$ 11.2 million $ 669,611
Aug 16, 2025 $ 0.148
+1.72%
$ 11.12 million $ 739,603