GT-Protocol Historical Data

GTAI Page 8
Download
Date Close Price change Market cap Trading volume
May 7, 2025 $ 0.165
-1.07%
$ 8.95 million $ 2.11 million
May 6, 2025 $ 0.167
+1.76%
$ 12.55 million $ 1.97 million
May 5, 2025 $ 0.164
-4.57%
$ 8.87 million $ 2.09 million
May 4, 2025 $ 0.172
+0.73%
$ 9.3 million $ 1.74 million
May 3, 2025 $ 0.171
-7.80%
$ 12.83 million $ 1.5 million
May 2, 2025 $ 0.185
-1.96%
$ 13.91 million $ 2.08 million
May 1, 2025 $ 0.189
+8.87%
$ 10.19 million $ 2.52 million
Apr 30, 2025 $ 0.174
+0.40%
$ 9.35 million $ 2.14 million
Apr 29, 2025 $ 0.173
+1.31%
$ 9.3 million $ 620,125
Apr 28, 2025 $ 0.171
+2.66%
$ 9.18 million $ 2.11 million
Apr 27, 2025 $ 0.166
-12.60%
$ 8.93 million $ 2.01 million
Apr 26, 2025 $ 0.19
+42.17%
$ 10.21 million $ 2.48 million
Apr 25, 2025 $ 0.134
+6.34%
$ 7.17 million $ 1.46 million
Apr 24, 2025 $ 0.126
+7.21%
$ 6.72 million $ 871,618
Apr 23, 2025 $ 0.117
-4.09%
$ 6.26 million $ 1.24 million
Apr 22, 2025 $ 0.122
+7.46%
$ 6.53 million $ 1.35 million
Apr 21, 2025 $ 0.114
+0.76%
$ 6.08 million $ 1.36 million
Apr 20, 2025 $ 0.113
-0.42%
$ 6.03 million $ 766,547
Apr 19, 2025 $ 0.114
+4.39%
$ 6.03 million $ 731,576
Apr 18, 2025 $ 0.109
-9.28%
$ 5.79 million $ 764,503
Apr 17, 2025 $ 0.12
+2.39%
$ 6.38 million $ 890,281
Apr 16, 2025 $ 0.117
-1.38%
$ 6.22 million $ 952,371
Apr 15, 2025 $ 0.119
-2.16%
$ 6.3 million $ 1.04 million
Apr 14, 2025 $ 0.121
+2.95%
$ 6.43 million $ 1.17 million
Apr 13, 2025 $ 0.118
-9.08%
$ 6.24 million $ 1.3 million
Apr 12, 2025 $ 0.13
+3.00%
$ 6.85 million $ 1.5 million
Apr 11, 2025 $ 0.126
+6.33%
$ 6.65 million $ 2 million
Apr 10, 2025 $ 0.118
-3.74%
$ 8.88 million $ 2.33 million
Apr 9, 2025 $ 0.123
+9.37%
$ 6.48 million $ 3.16 million
Apr 8, 2025 $ 0.112
-7.47%
$ 5.93 million $ 2.41 million
Apr 7, 2025 $ 0.122
+7.55%
$ 6.4 million $ 3.89 million
Apr 6, 2025 $ 0.113
-11.30%
$ 6.09 million $ 1.97 million
Apr 5, 2025 $ 0.127
-3.98%
$ 9.55 million $ 1.18 million
Apr 4, 2025 $ 0.133
+2.53%
$ 7.14 million $ 2.19 million
Apr 3, 2025 $ 0.129
-4.13%
$ 6.97 million $ 2.28 million
Apr 2, 2025 $ 0.135
-9.44%
$ 6.66 million $ 2.41 million
Apr 1, 2025 $ 0.149
-5.82%
$ 11.16 million $ 1.8 million
Mar 31, 2025 $ 0.158
-5.55%
$ 11.85 million $ 1.79 million
Mar 30, 2025 $ 0.167
-1.86%
$ 8.25 million $ 1.08 million
Mar 29, 2025 $ 0.17
-2.88%
$ 8.4 million $ 1.18 million
Mar 28, 2025 $ 0.176
-5.21%
$ 8.66 million $ 2.27 million
Mar 27, 2025 $ 0.185
-2.50%
$ 13.9 million $ 2.55 million
Mar 26, 2025 $ 0.19
+2.63%
$ 9.35 million $ 1.63 million
Mar 25, 2025 $ 0.185
-2.71%
$ 9.09 million $ 1.63 million
Mar 24, 2025 $ 0.189
+3.71%
$ 9.28 million $ 2.27 million
Mar 23, 2025 $ 0.183
+1.77%
$ 13.7 million $ 3.49 million
Mar 22, 2025 $ 0.179
-3.74%
$ 13.46 million $ 813,229
Mar 21, 2025 $ 0.186
-2.00%
$ 13.98 million $ 985,373
Mar 20, 2025 $ 0.19
-3.90%
$ 14.27 million $ 2.42 million
Mar 19, 2025 $ 0.198
+5.29%
$ 14.84 million $ 2.67 million