GT-Protocol Historical Data

GTAI Page 8
Download
Date Close Price change Market cap Trading volume
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
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