GT-Protocol Historical Data

GTAI Page 9
Download
Date Close Price change Market cap Trading volume
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
Mar 18, 2025 $ 0.188
-0.74%
$ 14.1 million $ 2.16 million
Mar 17, 2025 $ 0.189
+6.34%
$ 9.25 million $ 1.83 million
Mar 16, 2025 $ 0.178
-4.50%
$ 8.69 million $ 1.34 million
Mar 15, 2025 $ 0.186
-1.47%
$ 9.09 million $ 1.13 million
Mar 14, 2025 $ 0.183
+3.83%
$ 13.71 million $ 2.64 million
Mar 13, 2025 $ 0.176
+0.89%
$ 13.2 million $ 4.25 million
Mar 12, 2025 $ 0.174
-3.07%
$ 13.08 million $ 1.97 million
Mar 11, 2025 $ 0.18
+5.03%
$ 13.5 million $ 2.56 million
Mar 10, 2025 $ 0.171
-11.15%
$ 8.33 million $ 2.77 million
Mar 9, 2025 $ 0.193
-9.13%
$ 14.46 million $ 1.43 million
Mar 8, 2025 $ 0.212
-6.61%
$ 10.3 million $ 1.12 million
Mar 7, 2025 $ 0.227
-5.50%
$ 11.02 million $ 3.12 million
Mar 6, 2025 $ 0.24
+6.11%
$ 18.04 million $ 3.38 million
Mar 5, 2025 $ 0.227
+0.22%
$ 10.98 million $ 2.04 million
Mar 4, 2025 $ 0.226
-4.12%
$ 11.08 million $ 2.24 million
Mar 3, 2025 $ 0.236
-8.92%
$ 11.55 million $ 2.72 million
Mar 2, 2025 $ 0.259
+12.30%
$ 12.67 million $ 2.16 million
Mar 1, 2025 $ 0.231
-1.34%
$ 11.27 million $ 2.01 million
Feb 28, 2025 $ 0.234
-0.97%
$ 11.44 million $ 2.36 million
Feb 27, 2025 $ 0.236
-2.15%
$ 11.54 million $ 2.43 million
Feb 26, 2025 $ 0.241
-4.87%
$ 11.78 million $ 2.67 million
Feb 25, 2025 $ 0.253
+15.79%
$ 12.34 million $ 2.7 million
Feb 24, 2025 $ 0.219
-9.35%
$ 16.42 million $ 2.08 million
Feb 23, 2025 $ 0.241
-0.05%
$ 11.73 million $ 1.91 million
Feb 22, 2025 $ 0.242
-0.11%
$ 11.74 million $ 2.6 million
Feb 21, 2025 $ 0.242
-3.10%
$ 18.14 million $ 2.9 million
Feb 20, 2025 $ 0.25
-1.13%
$ 12.12 million $ 2.56 million