GT-Protocol Historical Data

GTAI Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0446
+0.39%
$ 2.69 million $ 195,872
Dec 15, 2025 $ 0.0444
-7.39%
$ 2.68 million $ 202,240
Dec 14, 2025 $ 0.0481
-1.09%
$ 2.89 million $ 185,962
Dec 13, 2025 $ 0.0486
+4.86%
$ 2.93 million $ 203,288
Dec 12, 2025 $ 0.0464
-4.96%
$ 2.8 million $ 186,746
Dec 11, 2025 $ 0.0488
-3.32%
$ 2.94 million $ 176,495
Dec 10, 2025 $ 0.0505
+0.37%
$ 3.04 million $ 177,227
Dec 9, 2025 $ 0.0503
+0.49%
$ 3.03 million $ 191,702
Dec 8, 2025 $ 0.05
-5.48%
$ 3.01 million $ 174,692
Dec 7, 2025 $ 0.0529
-1.59%
$ 3.19 million $ 172,339
Dec 6, 2025 $ 0.0538
+3.91%
$ 3.24 million $ 163,485
Dec 5, 2025 $ 0.0518
-6.53%
$ 3.12 million $ 326,049
Dec 4, 2025 $ 0.0554
+9.63%
$ 3.33 million $ 193,030
Dec 3, 2025 $ 0.0505
-0.61%
$ 3.04 million $ 160,195
Dec 2, 2025 $ 0.0508
+3.36%
$ 3.06 million $ 161,495
Dec 1, 2025 $ 0.0492
-6.81%
$ 2.96 million $ 159,613
Nov 30, 2025 $ 0.053
+0.42%
$ 3.18 million $ 154,105
Nov 29, 2025 $ 0.0533
-2.91%
$ 3.18 million $ 200,812
Nov 28, 2025 $ 0.0547
+4.56%
$ 3.31 million $ 134,811
Nov 27, 2025 $ 0.0524
-0.99%
$ 3.16 million $ 141,502
Nov 26, 2025 $ 0.053
+0.53%
$ 3.19 million $ 153,187
Nov 25, 2025 $ 0.0526
-1.77%
$ 3.18 million $ 119,373
Nov 24, 2025 $ 0.0536
+3.59%
$ 3.23 million $ 147,992
Nov 23, 2025 $ 0.0515
+2.33%
$ 3.11 million $ 152,005
Nov 22, 2025 $ 0.0503
-11.79%
$ 3.04 million $ 180,579
Nov 21, 2025 $ 0.0569
-10.82%
$ 3.44 million $ 156,563
Nov 20, 2025 $ 0.0634
-6.40%
$ 3.85 million $ 141,213
Nov 19, 2025 $ 0.0677
-4.29%
$ 4.08 million $ 265,520
Nov 18, 2025 $ 0.0704
+0.81%
$ 4.27 million $ 318,499
Nov 17, 2025 $ 0.0699
-5.50%
$ 4.22 million $ 593,895
Nov 16, 2025 $ 0.0737
-1.33%
$ 4.47 million $ 436,837
Nov 15, 2025 $ 0.0747
-1.24%
$ 4.51 million $ 403,941
Nov 14, 2025 $ 0.0757
-1.62%
$ 4.57 million $ 868,929
Nov 13, 2025 $ 0.0766
-2.31%
$ 4.64 million $ 917,910
Nov 12, 2025 $ 0.0784
-2.69%
$ 4.73 million $ 550,998
Nov 11, 2025 $ 0.0806
-1.79%
$ 4.86 million $ 710,037
Nov 10, 2025 $ 0.082
-1.47%
$ 4.95 million $ 756,743
Nov 9, 2025 $ 0.0832
+5.43%
$ 5.02 million $ 535,946
Nov 8, 2025 $ 0.079
-6.76%
$ 4.77 million $ 572,766
Nov 7, 2025 $ 0.0847
+6.88%
$ 5.11 million $ 839,216
Nov 6, 2025 $ 0.0792
-5.12%
$ 4.79 million $ 775,946
Nov 5, 2025 $ 0.0835
+2.65%
$ 5.04 million $ 858,349
Nov 4, 2025 $ 0.0813
-4.89%
$ 4.92 million $ 1.13 million
Nov 3, 2025 $ 0.0855
-4.45%
$ 5.17 million $ 1.45 million
Nov 2, 2025 $ 0.0895
-3.51%
$ 5.41 million $ 870,121
Nov 1, 2025 $ 0.0927
+3.97%
$ 5.61 million $ 750,832
Oct 31, 2025 $ 0.0892
-1.55%
$ 5.4 million $ 1.28 million
Oct 30, 2025 $ 0.0901
-4.88%
$ 5.49 million $ 1.44 million
Oct 29, 2025 $ 0.0947
-1.62%
$ 5.73 million $ 1.41 million
Oct 28, 2025 $ 0.0963
-5.59%
$ 5.82 million $ 1.1 million