GT-Protocol Historical Data

GTAI Page 8
Download
Date Close Price change Market cap Trading volume
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
Aug 15, 2025 $ 0.146
-0.78%
$ 10.93 million $ 1.24 million
Aug 14, 2025 $ 0.147
-5.28%
$ 11.02 million $ 2.09 million
Aug 13, 2025 $ 0.155
+5.50%
$ 11.63 million $ 2.01 million
Aug 12, 2025 $ 0.147
-0.23%
$ 11.02 million $ 1.45 million
Aug 11, 2025 $ 0.147
-6.33%
$ 11.05 million $ 1.31 million
Aug 10, 2025 $ 0.157
+0.17%
$ 11.8 million $ 894,395
Aug 9, 2025 $ 0.157
+7.22%
$ 11.78 million $ 659,557
Aug 8, 2025 $ 0.146
+1.44%
$ 10.99 million $ 718,833
Aug 7, 2025 $ 0.144
+4.44%
$ 10.83 million $ 947,438
Aug 6, 2025 $ 0.138
-0.74%
$ 10.36 million $ 697,598
Aug 5, 2025 $ 0.139
-8.42%
$ 10.44 million $ 839,629
Aug 4, 2025 $ 0.152
+1.29%
$ 11.4 million $ 860,890
Aug 3, 2025 $ 0.148
+8.50%
$ 11.26 million $ 785,620
Aug 2, 2025 $ 0.136
-2.56%
$ 10.2 million $ 932,506
Aug 1, 2025 $ 0.139
-7.02%
$ 10.45 million $ 1.63 million
Jul 31, 2025 $ 0.149
+1.08%
$ 11.18 million $ 1.18 million
Jul 30, 2025 $ 0.147
-4.06%
$ 11.06 million $ 1.35 million
Jul 29, 2025 $ 0.154
+0.95%
$ 11.53 million $ 1.13 million
Jul 28, 2025 $ 0.152
-2.01%
$ 11.42 million $ 1.06 million
Jul 27, 2025 $ 0.155
+4.54%
$ 11.65 million $ 885,650
Jul 26, 2025 $ 0.149
-2.82%
$ 11.15 million $ 796,370
Jul 25, 2025 $ 0.153
-0.42%
$ 11.47 million $ 1.86 million
Jul 24, 2025 $ 0.153
+0.31%
$ 11.51 million $ 1.15 million
Jul 23, 2025 $ 0.153
-6.17%
$ 11.48 million $ 1.23 million
Jul 22, 2025 $ 0.163
-0.54%
$ 12.23 million $ 1.46 million
Jul 21, 2025 $ 0.164
-1.79%
$ 12.3 million $ 1.33 million
Jul 20, 2025 $ 0.167
+4.31%
$ 12.52 million $ 1.06 million
Jul 19, 2025 $ 0.16
+5.25%
$ 12 million $ 828,662
Jul 18, 2025 $ 0.152
-1.66%
$ 11.41 million $ 1.52 million
Jul 17, 2025 $ 0.155
-2.57%
$ 11.6 million $ 1.19 million
Jul 16, 2025 $ 0.159
-0.84%
$ 11.9 million $ 1.21 million
Jul 15, 2025 $ 0.16
+4.01%
$ 12 million $ 1.71 million
Jul 14, 2025 $ 0.154
-3.94%
$ 11.57 million $ 1.78 million
Jul 13, 2025 $ 0.161
+3.27%
$ 12.04 million $ 940,903
Jul 12, 2025 $ 0.155
-3.02%
$ 11.66 million $ 983,785
Jul 11, 2025 $ 0.16
+1.28%
$ 12.02 million $ 2.07 million