GT-Protocol Historical Data

GTAI Page 7
Download
Date Close Price change Market cap Trading volume
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
Jul 10, 2025 $ 0.161
+3.64%
$ 12.09 million $ 1.65 million
Jul 9, 2025 $ 0.156
-0.17%
$ 11.67 million $ 1.24 million
Jul 8, 2025 $ 0.156
+1.55%
$ 11.69 million $ 938,257
Jul 7, 2025 $ 0.154
-7.80%
$ 11.52 million $ 985,941
Jul 6, 2025 $ 0.167
+0.34%
$ 12.49 million $ 772,765
Jul 5, 2025 $ 0.166
+2.85%
$ 12.45 million $ 635,684
Jul 4, 2025 $ 0.161
-0.18%
$ 12.1 million $ 1.12 million
Jul 3, 2025 $ 0.162
+4.01%
$ 12.13 million $ 1.24 million
Jul 2, 2025 $ 0.156
+6.33%
$ 11.66 million $ 1.47 million
Jul 1, 2025 $ 0.146
-9.31%
$ 10.97 million $ 1 million
Jun 30, 2025 $ 0.161
+8.23%
$ 12.1 million $ 1.48 million
Jun 29, 2025 $ 0.149
+1.23%
$ 11.18 million $ 1.04 million
Jun 28, 2025 $ 0.147
-0.02%
$ 11.05 million $ 830,516
Jun 27, 2025 $ 0.147
-0.63%
$ 8.21 million $ 1.35 million
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