GT-Protocol Historical Data

GTAI Page 7
Download
Date Close Price change Market cap Trading volume
Jun 26, 2025 $ 0.148
+0.97%
$ 8.26 million $ 1.32 million
Jun 25, 2025 $ 0.147
+0.72%
$ 8.17 million $ 1.62 million
Jun 24, 2025 $ 0.146
+2.61%
$ 8.1 million $ 1.64 million
Jun 23, 2025 $ 0.142
+11.99%
$ 7.88 million $ 1.83 million
Jun 22, 2025 $ 0.127
-7.59%
$ 7.04 million $ 1.08 million
Jun 21, 2025 $ 0.137
-3.56%
$ 7.61 million $ 1.15 million
Jun 20, 2025 $ 0.142
-2.21%
$ 10.68 million $ 1.74 million
Jun 19, 2025 $ 0.146
-1.82%
$ 8.07 million $ 1.32 million
Jun 18, 2025 $ 0.148
+0.19%
$ 8.22 million $ 1.65 million
Jun 17, 2025 $ 0.148
-6.86%
$ 8.21 million $ 2.63 million
Jun 16, 2025 $ 0.159
+12.39%
$ 8.8 million $ 2.08 million
Jun 15, 2025 $ 0.141
-0.49%
$ 7.82 million $ 1.16 million
Jun 14, 2025 $ 0.142
+0.50%
$ 7.86 million $ 1.27 million
Jun 13, 2025 $ 0.141
-6.77%
$ 7.84 million $ 2.02 million
Jun 12, 2025 $ 0.152
-7.29%
$ 8.41 million $ 2.85 million
Jun 11, 2025 $ 0.164
+2.85%
$ 9.06 million $ 4.28 million
Jun 10, 2025 $ 0.159
+9.03%
$ 8.8 million $ 4.13 million
Jun 9, 2025 $ 0.146
+2.40%
$ 8.06 million $ 2.01 million
Jun 8, 2025 $ 0.142
+3.00%
$ 7.87 million $ 1.98 million
Jun 7, 2025 $ 0.138
+1.71%
$ 7.64 million $ 1.3 million
Jun 6, 2025 $ 0.136
+2.64%
$ 7.51 million $ 1.37 million
Jun 5, 2025 $ 0.132
-1.74%
$ 7.31 million $ 1.32 million
Jun 4, 2025 $ 0.135
-7.55%
$ 7.44 million $ 1.76 million
Jun 3, 2025 $ 0.146
+0.36%
$ 8.06 million $ 2.91 million
Jun 2, 2025 $ 0.145
-0.67%
$ 10.89 million $ 1.39 million
Jun 1, 2025 $ 0.146
+0.40%
$ 8.08 million $ 1.17 million
May 31, 2025 $ 0.146
-3.87%
$ 8.04 million $ 1.48 million
May 30, 2025 $ 0.151
-5.24%
$ 8.36 million $ 3.34 million
May 29, 2025 $ 0.16
-5.30%
$ 11.99 million $ 2.51 million
May 28, 2025 $ 0.169
-3.21%
$ 9.29 million $ 2.34 million
May 27, 2025 $ 0.174
+3.65%
$ 9.59 million $ 2.7 million
May 26, 2025 $ 0.168
-0.83%
$ 12.62 million $ 2.16 million
May 25, 2025 $ 0.17
-3.91%
$ 12.72 million $ 2.15 million
May 24, 2025 $ 0.177
-2.14%
$ 9.68 million $ 2.1 million
May 23, 2025 $ 0.18
-7.88%
$ 9.89 million $ 3.24 million
May 22, 2025 $ 0.196
+13.95%
$ 14.74 million $ 3.61 million
May 21, 2025 $ 0.172
+2.44%
$ 9.38 million $ 3.67 million
May 20, 2025 $ 0.168
-0.86%
$ 9.15 million $ 2.73 million
May 19, 2025 $ 0.17
+2.83%
$ 9.22 million $ 3.44 million
May 18, 2025 $ 0.165
+4.63%
$ 8.97 million $ 2.56 million
May 17, 2025 $ 0.158
-11.06%
$ 8.57 million $ 1.91 million
May 16, 2025 $ 0.177
-8.46%
$ 13.31 million $ 2.15 million
May 15, 2025 $ 0.194
-5.44%
$ 10.51 million $ 2.43 million
May 14, 2025 $ 0.205
-12.50%
$ 15.37 million $ 2.32 million
May 13, 2025 $ 0.234
+14.52%
$ 12.71 million $ 2.96 million
May 12, 2025 $ 0.205
-6.76%
$ 11.35 million $ 3.55 million
May 11, 2025 $ 0.219
+6.63%
$ 11.88 million $ 2.59 million
May 10, 2025 $ 0.206
+9.00%
$ 11.13 million $ 2.15 million
May 9, 2025 $ 0.189
+9.88%
$ 10.21 million $ 3.4 million
May 8, 2025 $ 0.172
+3.82%
$ 12.88 million $ 3.22 million