GTAI Coin Values GTAI
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-04-26 | $1.86 | $1.81 | $1.86 | $1.79 |
| 2024-04-27 | $1.81 | $1.83 | $1.85 | $1.72 |
| 2024-04-28 | $1.83 | $2.18 | $2.34 | $1.83 |
| 2024-04-29 | $2.18 | $2.08 | $2.22 | $1.91 |
| 2024-04-30 | $2.08 | $1.82 | $2.08 | $1.69 |
| 2024-05-01 | $1.82 | $1.94 | $1.95 | $1.73 |
| 2024-05-02 | $1.94 | $1.86 | $1.97 | $1.80 |
| 2024-05-03 | $1.86 | $2.08 | $2.12 | $1.81 |
| 2024-05-04 | $2.08 | $2.07 | $2.17 | $2.02 |
| 2024-05-05 | $2.07 | $2.25 | $2.25 | $2.01 |
| 2024-05-06 | $2.25 | $2.13 | $2.27 | $2.03 |
| 2024-05-07 | $2.13 | $2.20 | $2.26 | $2.13 |
| 2024-05-08 | $2.20 | $2.04 | $2.24 | $2.03 |
| 2024-05-09 | $2.04 | $2.19 | $2.20 | $1.96 |
| 2024-05-10 | $2.19 | $1.99 | $2.20 | $1.98 |
| 2024-05-11 | $1.99 | $1.97 | $2.04 | $1.94 |
| 2024-05-12 | $1.97 | $1.87 | $2.00 | $1.85 |
| 2024-05-13 | $1.87 | $2.06 | $2.08 | $1.81 |
| 2024-05-14 | $2.06 | $1.83 | $2.06 | $1.75 |
| 2024-05-15 | $1.83 | $1.88 | $1.94 | $1.73 |
| 2024-05-16 | $1.88 | $1.67 | $1.89 | $1.62 |
| 2024-05-17 | $1.67 | $1.54 | $1.72 | $1.53 |
| 2024-05-18 | $1.54 | $1.52 | $1.63 | $1.47 |
| 2024-05-19 | $1.52 | $1.43 | $1.54 | $1.41 |
| 2024-05-20 | $1.43 | $1.70 | $1.70 | $1.41 |
| 2024-05-21 | $1.70 | $1.59 | $1.71 | $1.55 |
| 2024-05-22 | $1.59 | $1.70 | $1.76 | $1.52 |
| 2024-05-23 | $1.70 | $1.64 | $1.74 | $1.58 |
| 2024-05-24 | $1.64 | $1.52 | $1.64 | $1.49 |
| 2024-05-25 | $1.52 | $1.57 | $1.57 | $1.50 |
| 2024-05-26 | $1.57 | $1.51 | $1.59 | $1.44 |
| 2024-05-27 | $1.51 | $1.40 | $1.54 | $1.35 |
| 2024-05-28 | $1.40 | $1.37 | $1.43 | $1.35 |
| 2024-05-29 | $1.37 | $1.34 | $1.39 | $1.32 |
| 2024-05-30 | $1.34 | $1.33 | $1.40 | $1.29 |
| 2024-05-31 | $1.33 | $1.34 | $1.38 | $1.30 |
| 2024-06-01 | $1.34 | $1.30 | $1.35 | $1.29 |
| 2024-06-02 | $1.30 | $1.21 | $1.31 | $1.20 |
| 2024-06-03 | $1.21 | $1.07 | $1.24 | $1.06 |
| 2024-06-04 | $1.07 | $1.11 | $1.18 | $0.9502000 |
| 2024-06-05 | $1.11 | $1.41 | $1.43 | $1.09 |
| 2024-06-06 | $1.41 | $1.21 | $1.44 | $1.17 |
| 2024-06-07 | $1.21 | $1.15 | $1.23 | $1.09 |
| 2024-06-08 | $1.15 | $1.07 | $1.15 | $1.05 |
| 2024-06-09 | $1.07 | $1.11 | $1.14 | $1.07 |
| 2024-06-10 | $1.11 | $1.01 | $1.13 | $1.00 |
| 2024-06-11 | $1.01 | $1.16 | $1.16 | $0.9799000 |
| 2024-06-12 | $1.16 | $1.14 | $1.24 | $1.12 |
| 2024-06-13 | $1.14 | $1.02 | $1.14 | $0.9973000 |
| 2024-06-14 | $1.02 | $1.03 | $1.10 | $1.01 |
| 2024-06-15 | $1.03 | $1.05 | $1.09 | $1.03 |
| 2024-06-16 | $1.05 | $1.14 | $1.15 | $1.01 |
| 2024-06-17 | $1.14 | $1.05 | $1.19 | $1.02 |
| 2024-06-18 | $1.05 | $1.01 | $1.05 | $0.9890000 |
| 2024-06-19 | $1.01 | $1.04 | $1.08 | $1.01 |
| 2024-06-20 | $1.04 | $1.01 | $1.07 | $1.00 |
| 2024-06-21 | $1.01 | $0.9587000 | $1.01 | $0.9569000 |
| 2024-06-22 | $0.9587000 | $0.9171000 | $0.9670000 | $0.8667000 |
| 2024-06-23 | $0.9171000 | $0.9341000 | $0.9711000 | $0.9050000 |
| 2024-06-24 | $0.9341000 | $0.8998000 | $0.9497000 | $0.8611000 |
| 2024-06-25 | $0.8998000 | $0.8850000 | $0.9222000 | $0.8786000 |
| 2024-06-26 | $0.8850000 | $0.8220000 | $0.8907000 | $0.8066000 |
| 2024-06-27 | $0.8220000 | $0.7977000 | $0.8259000 | $0.7550000 |
| 2024-06-28 | $0.7977000 | $0.7505000 | $0.8018000 | $0.7408000 |
| 2024-06-29 | $0.7505000 | $0.7177000 | $0.7653000 | $0.7175000 |
| 2024-06-30 | $0.7177000 | $0.6846000 | $0.7238000 | $0.6676000 |
| 2024-07-01 | $0.6846000 | $0.7521000 | $0.8013000 | $0.6799000 |
| 2024-07-02 | $0.7521000 | $0.8035000 | $0.9105000 | $0.7494000 |
| 2024-07-03 | $0.8035000 | $0.7495000 | $0.8071000 | $0.7349000 |
| 2024-07-04 | $0.7495000 | $0.7195000 | $0.7651000 | $0.6873000 |
| 2024-07-05 | $0.7195000 | $0.6835000 | $0.7202000 | $0.5952000 |
| 2024-07-06 | $0.6835000 | $0.7256000 | $0.7401000 | $0.6444000 |
| 2024-07-07 | $0.7256000 | $0.6679000 | $0.7573000 | $0.6645000 |
| 2024-07-08 | $0.6679000 | $0.6639000 | $0.7210000 | $0.6457000 |
| 2024-07-09 | $0.6639000 | $0.6994000 | $0.7253000 | $0.6484000 |
| 2024-07-10 | $0.6994000 | $0.6822000 | $0.7202000 | $0.6738000 |
| 2024-07-11 | $0.6822000 | $0.6701000 | $0.7007000 | $0.6588000 |
| 2024-07-12 | $0.6701000 | $0.6517000 | $0.6742000 | $0.6397000 |
| 2024-07-13 | $0.6517000 | $0.6516000 | $0.6667000 | $0.6488000 |
| 2024-07-14 | $0.6516000 | $0.6574000 | $0.6892000 | $0.6486000 |
| 2024-07-15 | $0.6574000 | $0.6781000 | $0.7037000 | $0.6560000 |
| 2024-07-16 | $0.6781000 | $0.7527000 | $0.7828000 | $0.6774000 |
| 2024-07-17 | $0.7527000 | $0.8238000 | $0.8646000 | $0.7354000 |
| 2024-07-18 | $0.8238000 | $0.7630000 | $0.8657000 | $0.7401000 |
| 2024-07-19 | $0.7630000 | $0.8094000 | $0.8151000 | $0.7366000 |
| 2024-07-20 | $0.8094000 | $0.7976000 | $0.9088000 | $0.7703000 |
| 2024-07-21 | $0.7976000 | $0.8655000 | $0.9123000 | $0.7807000 |
| 2024-07-22 | $0.8655000 | $0.8195000 | $0.9018000 | $0.8164000 |
| 2024-07-23 | $0.8195000 | $0.7526000 | $0.8215000 | $0.7308000 |
| 2024-07-24 | $0.7526000 | $0.7247000 | $0.7605000 | $0.7214000 |
| 2024-07-25 | $0.7247000 | $0.7158000 | $0.7409000 | $0.6668000 |
| 2024-07-26 | $0.7158000 | $0.7094000 | $0.7677000 | $0.6847000 |
| 2024-07-27 | $0.7094000 | $0.7049000 | $0.7384000 | $0.6948000 |
| 2024-07-28 | $0.7049000 | $0.6868000 | $0.7089000 | $0.6723000 |
| 2024-07-29 | $0.6868000 | $0.6774000 | $0.7422000 | $0.6744000 |
| 2024-07-30 | $0.6774000 | $0.6605000 | $0.6838000 | $0.6492000 |
| 2024-07-31 | $0.6605000 | $0.6596000 | $0.6912000 | $0.6413000 |
| 2024-08-01 | $0.6596000 | $0.6901000 | $0.7083000 | $0.6550000 |
| 2024-08-02 | $0.6901000 | $0.6515000 | $0.6928000 | $0.6100000 |
| 2024-08-03 | $0.6515000 | $0.6290000 | $0.6537000 | $0.6165000 |
| 2024-08-04 | $0.6290000 | $0.5645000 | $0.6321000 | $0.5598000 |
| 2024-08-05 | $0.5645000 | $0.5020000 | $0.5667000 | $0.4581000 |
| 2024-08-06 | $0.5020000 | $0.5139000 | $0.5721000 | $0.4972000 |
| 2024-08-07 | $0.5139000 | $0.4665000 | $0.5450000 | $0.4650000 |
| 2024-08-08 | $0.4665000 | $0.5299000 | $0.5402000 | $0.4627000 |
| 2024-08-09 | $0.5299000 | $0.5036000 | $0.5393000 | $0.5018000 |
| 2024-08-10 | $0.5036000 | $0.5284000 | $0.5578000 | $0.5028000 |
| 2024-08-11 | $0.5284000 | $0.5015000 | $0.5335000 | $0.4993000 |
| 2024-08-12 | $0.5015000 | $0.5193000 | $0.5215000 | $0.4798000 |
| 2024-08-13 | $0.5193000 | $0.5067000 | $0.5250000 | $0.4902000 |
| 2024-08-14 | $0.5067000 | $0.4957000 | $0.5330000 | $0.4804000 |
| 2024-08-15 | $0.4957000 | $0.4731000 | $0.5039000 | $0.4693000 |
| 2024-08-16 | $0.4731000 | $0.4589000 | $0.4864000 | $0.4469000 |
| 2024-08-17 | $0.4589000 | $0.4542000 | $0.4630000 | $0.4516000 |
| 2024-08-18 | $0.4542000 | $0.4468000 | $0.4554000 | $0.4211000 |
| 2024-08-19 | $0.4468000 | $0.4100000 | $0.4516000 | $0.4010000 |
| 2024-08-20 | $0.4100000 | $0.4072000 | $0.4302000 | $0.4048000 |
| 2024-08-21 | $0.4072000 | $0.4159000 | $0.4226000 | $0.3886000 |
| 2024-08-22 | $0.4159000 | $0.4143000 | $0.4330000 | $0.4011000 |
| 2024-08-23 | $0.4143000 | $0.4422000 | $0.4475000 | $0.4068000 |
| 2024-08-24 | $0.4422000 | $0.4495000 | $0.4734000 | $0.4340000 |
| 2024-08-25 | $0.4495000 | $0.4631000 | $0.4949000 | $0.4421000 |
| 2024-08-26 | $0.4631000 | $0.4143000 | $0.4654000 | $0.4096000 |
| 2024-08-27 | $0.4143000 | $0.4154000 | $0.4393000 | $0.4090000 |
| 2024-08-28 | $0.4154000 | $0.4015000 | $0.4222000 | $0.3884000 |
| 2024-08-29 | $0.4015000 | $0.3951000 | $0.4087000 | $0.3868000 |
| 2024-08-30 | $0.3951000 | $0.3802000 | $0.3975000 | $0.3697000 |
| 2024-08-31 | $0.3802000 | $0.3729000 | $0.3873000 | $0.3723000 |
| 2024-09-01 | $0.3729000 | $0.3586000 | $0.3755000 | $0.3524000 |
| 2024-09-02 | $0.3586000 | $0.3721000 | $0.3807000 | $0.3528000 |
| 2024-09-03 | $0.3721000 | $0.3492000 | $0.3795000 | $0.3490000 |
| 2024-09-04 | $0.3492000 | $0.3510000 | $0.3545000 | $0.3386000 |
| 2024-09-05 | $0.3510000 | $0.3524000 | $0.3740000 | $0.3463000 |
| 2024-09-06 | $0.3524000 | $0.3346000 | $0.3741000 | $0.3260000 |
| 2024-09-07 | $0.3346000 | $0.3412000 | $0.3973000 | $0.3304000 |
| 2024-09-08 | $0.3412000 | $0.3630000 | $0.3899000 | $0.3399000 |
| 2024-09-09 | $0.3630000 | $0.3853000 | $0.4186000 | $0.3544000 |
| 2024-09-10 | $0.3853000 | $0.3752000 | $0.3854000 | $0.3591000 |
| 2024-09-11 | $0.3752000 | $0.4041000 | $0.4197000 | $0.3677000 |
| 2024-09-12 | $0.4041000 | $0.4017000 | $0.4186000 | $0.3793000 |
| 2024-09-13 | $0.4017000 | $0.4259000 | $0.4714000 | $0.3773000 |
| 2024-09-14 | $0.4259000 | $0.4801000 | $0.4855000 | $0.4060000 |
| 2024-09-15 | $0.4801000 | $0.4864000 | $0.6204000 | $0.4762000 |
| 2024-09-16 | $0.4864000 | $0.4327000 | $0.5123000 | $0.4287000 |
| 2024-09-17 | $0.4327000 | $0.4476000 | $0.4663000 | $0.4261000 |
| 2024-09-18 | $0.4476000 | $0.4904000 | $0.4925000 | $0.4270000 |
| 2024-09-19 | $0.4904000 | $0.5251000 | $0.5843000 | $0.4845000 |
| 2024-09-20 | $0.5251000 | $0.5195000 | $0.5260000 | $0.4709000 |
| 2024-09-21 | $0.5195000 | $0.5553000 | $0.5657000 | $0.5161000 |
| 2024-09-22 | $0.5553000 | $0.5352000 | $0.5579000 | $0.5046000 |
| 2024-09-23 | $0.5352000 | $0.6038000 | $0.6437000 | $0.5235000 |
| 2024-09-24 | $0.6038000 | $0.7473000 | $0.8287000 | $0.5868000 |
| 2024-09-25 | $0.7473000 | $0.7014000 | $0.9762000 | $0.6931000 |
| 2024-09-26 | $0.7014000 | $0.7791000 | $0.8502000 | $0.7015000 |
| 2024-09-27 | $0.7791000 | $0.8966000 | $0.9887000 | $0.7346000 |
| 2024-09-28 | $0.8966000 | $0.9439000 | $1.03 | $0.8485000 |
| 2024-09-29 | $0.9439000 | $0.9039000 | $1.01 | $0.9012000 |
| 2024-09-30 | $0.9039000 | $0.7972000 | $0.9292000 | $0.7947000 |
| 2024-10-01 | $0.7972000 | $0.7572000 | $0.8827000 | $0.7419000 |
| 2024-10-02 | $0.7572000 | $0.7168000 | $0.8693000 | $0.7127000 |
| 2024-10-03 | $0.7168000 | $0.7177000 | $0.7516000 | $0.6833000 |
| 2024-10-04 | $0.7177000 | $0.8374000 | $0.8473000 | $0.7029000 |
| 2024-10-05 | $0.8374000 | $0.8570000 | $0.9515000 | $0.7886000 |
| 2024-10-06 | $0.8570000 | $0.8156000 | $0.8975000 | $0.8079000 |
| 2024-10-07 | $0.8156000 | $0.7528000 | $0.8763000 | $0.7454000 |
| 2024-10-08 | $0.7528000 | $0.7424000 | $0.7867000 | $0.7096000 |
| 2024-10-09 | $0.7424000 | $0.7474000 | $0.8421000 | $0.7225000 |
| 2024-10-10 | $0.7474000 | $0.7519000 | $0.7818000 | $0.7176000 |
| 2024-10-11 | $0.7519000 | $0.8108000 | $0.8227000 | $0.7473000 |
| 2024-10-12 | $0.8108000 | $0.7979000 | $0.8415000 | $0.7877000 |
| 2024-10-13 | $0.7979000 | $0.7556000 | $0.8016000 | $0.7512000 |
| 2024-10-14 | $0.7556000 | $0.8016000 | $0.8221000 | $0.7387000 |
| 2024-10-15 | $0.8016000 | $0.7794000 | $0.8298000 | $0.7521000 |
| 2024-10-16 | $0.7794000 | $0.7850000 | $0.8290000 | $0.7699000 |
| 2024-10-17 | $0.7850000 | $0.7879000 | $0.7945000 | $0.7681000 |
| 2024-10-18 | $0.7879000 | $0.8060000 | $0.9285000 | $0.7842000 |
| 2024-10-19 | $0.8060000 | $0.7969000 | $0.8199000 | $0.7764000 |
| 2024-10-20 | $0.7969000 | $0.8067000 | $0.8453000 | $0.7793000 |
| 2024-10-21 | $0.8067000 | $0.7525000 | $0.8629000 | $0.7339000 |
| 2024-10-22 | $0.7525000 | $0.7103000 | $0.7526000 | $0.6913000 |
| 2024-10-23 | $0.7103000 | $0.6848000 | $0.7477000 | $0.6775000 |
| 2024-10-24 | $0.6848000 | $0.6527000 | $0.7039000 | $0.6522000 |
| 2024-10-25 | $0.6527000 | $0.6156000 | $0.6526000 | $0.6112000 |
| 2024-10-26 | $0.6156000 | $0.5996000 | $0.6167000 | $0.5770000 |
| 2024-10-27 | $0.5996000 | $0.6247000 | $0.6249000 | $0.5858000 |
| 2024-10-28 | $0.6247000 | $0.5967000 | $0.6273000 | $0.5496000 |
| 2024-10-29 | $0.5967000 | $0.6541000 | $0.6864000 | $0.5908000 |
| 2024-10-30 | $0.6541000 | $0.6557000 | $0.6839000 | $0.6236000 |
| 2024-10-31 | $0.6557000 | $0.6233000 | $0.6799000 | $0.6223000 |
| 2024-11-01 | $0.6233000 | $0.6002000 | $0.6256000 | $0.5715000 |
| 2024-11-02 | $0.6002000 | $0.5686000 | $0.6051000 | $0.5670000 |
| 2024-11-03 | $0.5686000 | $0.5340000 | $0.6063000 | $0.5173000 |
| 2024-11-04 | $0.5340000 | $0.5127000 | $0.5422000 | $0.5081000 |
| 2024-11-05 | $0.5127000 | $0.5502000 | $0.5652000 | $0.5070000 |
| 2024-11-06 | $0.5502000 | $0.6645000 | $0.7033000 | $0.5498000 |
| 2024-11-07 | $0.6645000 | $0.7425000 | $0.7594000 | $0.6617000 |
| 2024-11-08 | $0.7425000 | $0.6797000 | $0.7468000 | $0.6582000 |
| 2024-11-09 | $0.6797000 | $0.7006000 | $0.7289000 | $0.6629000 |
| 2024-11-10 | $0.7006000 | $0.7261000 | $0.7422000 | $0.6868000 |
| 2024-11-11 | $0.7261000 | $0.7544000 | $0.8114000 | $0.7189000 |
| 2024-11-12 | $0.7544000 | $0.6512000 | $0.7615000 | $0.6411000 |
| 2024-11-13 | $0.6512000 | $0.6276000 | $0.6563000 | $0.5859000 |
| 2024-11-14 | $0.6276000 | $0.5798000 | $0.6301000 | $0.5774000 |
| 2024-11-15 | $0.5798000 | $0.5936000 | $0.6134000 | $0.5682000 |
| 2024-11-16 | $0.5936000 | $0.6257000 | $0.6564000 | $0.5710000 |
| 2024-11-17 | $0.6257000 | $0.5905000 | $0.6277000 | $0.5841000 |
| 2024-11-18 | $0.5905000 | $0.5980000 | $0.6263000 | $0.5907000 |
| 2024-11-19 | $0.5980000 | $0.5825000 | $0.6279000 | $0.5772000 |
| 2024-11-20 | $0.5825000 | $0.5400000 | $0.5827000 | $0.5271000 |
| 2024-11-21 | $0.5400000 | $0.5802000 | $0.5822000 | $0.5268000 |
| 2024-11-22 | $0.5802000 | $0.5659000 | $0.5949000 | $0.5388000 |
| 2024-11-23 | $0.5659000 | $0.6225000 | $0.6965000 | $0.5652000 |
| 2024-11-24 | $0.6225000 | $0.6665000 | $0.6814000 | $0.6141000 |
| 2024-11-25 | $0.6665000 | $0.7356000 | $0.8857000 | $0.6489000 |
| 2024-11-26 | $0.7356000 | $0.8288000 | $0.8916000 | $0.7129000 |
| 2024-11-27 | $0.8288000 | $0.8079000 | $0.8751000 | $0.7022000 |
| 2024-11-28 | $0.8079000 | $0.8570000 | $0.8720000 | $0.7651000 |
| 2024-11-29 | $0.8570000 | $0.9548000 | $0.9711000 | $0.8257000 |
| 2024-11-30 | $0.9548000 | $1.09 | $1.09 | $0.9217000 |
| 2024-12-01 | $1.09 | $1.18 | $1.21 | $1.08 |
| 2024-12-02 | $1.18 | $1.11 | $1.19 | $1.00 |
| 2024-12-03 | $1.11 | $1.08 | $1.15 | $1.02 |
| 2024-12-04 | $1.08 | $1.15 | $1.27 | $1.07 |
| 2024-12-05 | $1.15 | $1.11 | $1.19 | $1.08 |
| 2024-12-06 | $1.11 | $1.15 | $1.20 | $1.11 |
| 2024-12-07 | $1.15 | $1.13 | $1.18 | $1.11 |
| 2024-12-08 | $1.13 | $1.05 | $1.14 | $1.04 |
| 2024-12-09 | $1.05 | $0.9154000 | $1.06 | $0.8900000 |
| 2024-12-10 | $0.9154000 | $0.8893000 | $0.9741000 | $0.8298000 |
| 2024-12-11 | $0.8893000 | $0.9613000 | $1.02 | $0.8811000 |
| 2024-12-12 | $0.9613000 | $0.9600000 | $1.03 | $0.9509000 |
| 2024-12-13 | $0.9600000 | $1.05 | $1.14 | $0.9358000 |
| 2024-12-14 | $1.05 | $0.9128000 | $1.05 | $0.8978000 |
| 2024-12-15 | $0.9128000 | $0.9377000 | $0.9513000 | $0.8791000 |
| 2024-12-16 | $0.9377000 | $0.8466000 | $0.9569000 | $0.8393000 |
| 2024-12-17 | $0.8466000 | $0.8094000 | $0.8694000 | $0.8055000 |
| 2024-12-18 | $0.8094000 | $0.7856000 | $0.8500000 | $0.7485000 |
| 2024-12-19 | $0.7856000 | $0.7011000 | $0.8382000 | $0.6878000 |
| 2024-12-20 | $0.7011000 | $0.8047000 | $0.8278000 | $0.6144000 |
| 2024-12-21 | $0.8047000 | $0.7932000 | $0.8358000 | $0.7666000 |
| 2024-12-22 | $0.7932000 | $0.7506000 | $0.8050000 | $0.7374000 |
| 2024-12-23 | $0.7506000 | $0.7821000 | $0.7961000 | $0.7303000 |
| 2024-12-24 | $0.7821000 | $0.7996000 | $0.8412000 | $0.7577000 |
| 2024-12-25 | $0.7996000 | $0.7629000 | $0.7999000 | $0.7566000 |
| 2024-12-26 | $0.7629000 | $0.7170000 | $0.8068000 | $0.7090000 |
| 2024-12-27 | $0.7170000 | $0.6863000 | $0.7491000 | $0.6794000 |
| 2024-12-28 | $0.6863000 | $0.7210000 | $0.7260000 | $0.6839000 |
| 2024-12-29 | $0.7210000 | $0.6817000 | $0.7259000 | $0.6730000 |
| 2024-12-30 | $0.6817000 | $0.7131000 | $0.7413000 | $0.6425000 |
| 2024-12-31 | $0.7131000 | $0.6809000 | $0.7144000 | $0.6799000 |
| 2025-01-01 | $0.6809000 | $0.6837000 | $0.6886000 | $0.6513000 |
| 2025-01-02 | $0.6837000 | $0.7235000 | $0.7637000 | $0.6841000 |
| 2025-01-03 | $0.7235000 | $0.7798000 | $0.7847000 | $0.7085000 |
| 2025-01-04 | $0.7798000 | $0.7195000 | $0.7809000 | $0.6995000 |
| 2025-01-05 | $0.7195000 | $0.6902000 | $0.7248000 | $0.6839000 |
| 2025-01-06 | $0.6902000 | $0.6702000 | $0.7057000 | $0.6596000 |
| 2025-01-07 | $0.6702000 | $0.6322000 | $0.6950000 | $0.6196000 |
| 2025-01-08 | $0.6322000 | $0.6087000 | $0.6426000 | $0.5571000 |
| 2025-01-09 | $0.6087000 | $0.5496000 | $0.6163000 | $0.5379000 |
| 2025-01-10 | $0.5496000 | $0.6853000 | $0.7207000 | $0.5469000 |
| 2025-01-11 | $0.6853000 | $0.6669000 | $0.7390000 | $0.6301000 |
| 2025-01-12 | $0.6669000 | $0.6324000 | $0.6691000 | $0.6274000 |
| 2025-01-13 | $0.6324000 | $0.5975000 | $0.6511000 | $0.5755000 |
| 2025-01-14 | $0.5975000 | $0.6147000 | $0.6329000 | $0.5890000 |
| 2025-01-15 | $0.6147000 | $0.6535000 | $0.6751000 | $0.5944000 |
| 2025-01-16 | $0.6535000 | $0.6346000 | $0.6713000 | $0.6180000 |
| 2025-01-17 | $0.6346000 | $0.6449000 | $0.6737000 | $0.6196000 |
| 2025-01-18 | $0.6449000 | $0.6000000 | $0.6651000 | $0.5563000 |
| 2025-01-19 | $0.6000000 | $0.5335000 | $0.6135000 | $0.5181000 |
| 2025-01-20 | $0.5335000 | $0.4788000 | $0.5417000 | $0.4578000 |
| 2025-01-21 | $0.4788000 | $0.5171000 | $0.5280000 | $0.4642000 |
| 2025-01-22 | $0.5171000 | $0.5435000 | $0.5892000 | $0.5010000 |
| 2025-01-23 | $0.5435000 | $0.5262000 | $0.5507000 | $0.4994000 |
| 2025-01-24 | $0.5262000 | $0.5011000 | $0.5450000 | $0.4976000 |
| 2025-01-25 | $0.5011000 | $0.4882000 | $0.5318000 | $0.4861000 |
| 2025-01-26 | $0.4882000 | $0.4745000 | $0.5051000 | $0.4688000 |
| 2025-01-27 | $0.4745000 | $0.4513000 | $0.4762000 | $0.4261000 |
| 2025-01-28 | $0.4513000 | $0.3766000 | $0.4605000 | $0.3733000 |
| 2025-01-29 | $0.3766000 | $0.3826000 | $0.3953000 | $0.3710000 |
| 2025-01-30 | $0.3826000 | $0.3814000 | $0.3963000 | $0.3626000 |
| 2025-01-31 | $0.3814000 | $0.3748000 | $0.4334000 | $0.3618000 |
| 2025-02-01 | $0.3748000 | $0.3559000 | $0.3912000 | $0.3514000 |
| 2025-02-02 | $0.3559000 | $0.3343000 | $0.3672000 | $0.3099000 |
| 2025-02-03 | $0.3343000 | $0.3195000 | $0.3383000 | $0.2802000 |
| 2025-02-04 | $0.3195000 | $0.2862000 | $0.3202000 | $0.2799000 |
| 2025-02-05 | $0.2862000 | $0.2863000 | $0.3078000 | $0.2773000 |
| 2025-02-06 | $0.2863000 | $0.2875000 | $0.3194000 | $0.2817000 |
| 2025-02-07 | $0.2875000 | $0.2831000 | $0.3153000 | $0.2776000 |
| 2025-02-08 | $0.2831000 | $0.2912000 | $0.3008000 | $0.2683000 |
| 2025-02-09 | $0.2912000 | $0.2811000 | $0.3391000 | $0.2739000 |
| 2025-02-10 | $0.2811000 | $0.3204000 | $0.3354000 | $0.2805000 |
| 2025-02-11 | $0.3204000 | $0.3029000 | $0.3342000 | $0.2977000 |
| 2025-02-12 | $0.3029000 | $0.3230000 | $0.3237000 | $0.2902000 |
| 2025-02-13 | $0.3230000 | $0.3054000 | $0.3311000 | $0.3024000 |
| 2025-02-14 | $0.3054000 | $0.3090000 | $0.3168000 | $0.2998000 |
| 2025-02-15 | $0.3090000 | $0.2893000 | $0.3094000 | $0.2845000 |
| 2025-02-16 | $0.2893000 | $0.2964000 | $0.3092000 | $0.2825000 |
| 2025-02-17 | $0.2964000 | $0.2646000 | $0.2984000 | $0.2605000 |
| 2025-02-18 | $0.2646000 | $0.2411000 | $0.2679000 | $0.2248000 |
| 2025-02-19 | $0.2411000 | $0.2525000 | $0.2846000 | $0.2366000 |
| 2025-02-20 | $0.2525000 | $0.2490000 | $0.2670000 | $0.2384000 |
| 2025-02-21 | $0.2490000 | $0.2416000 | $0.2802000 | $0.2367000 |
| 2025-02-22 | $0.2416000 | $0.2405000 | $0.2579000 | $0.2316000 |
| 2025-02-23 | $0.2405000 | $0.2428000 | $0.2733000 | $0.2345000 |
| 2025-02-24 | $0.2428000 | $0.2184000 | $0.2483000 | $0.2157000 |
| 2025-02-25 | $0.2184000 | $0.2533000 | $0.2637000 | $0.2008000 |
| 2025-02-26 | $0.2533000 | $0.2403000 | $0.2596000 | $0.2239000 |
| 2025-02-27 | $0.2403000 | $0.2351000 | $0.2518000 | $0.2335000 |
| 2025-02-28 | $0.2351000 | $0.2333000 | $0.2381000 | $0.2202000 |
| 2025-03-01 | $0.2333000 | $0.2306000 | $0.2378000 | $0.2239000 |
| 2025-03-02 | $0.2306000 | $0.2584000 | $0.2669000 | $0.2255000 |
| 2025-03-03 | $0.2584000 | $0.2359000 | $0.2682000 | $0.2328000 |
| 2025-03-04 | $0.2359000 | $0.2242000 | $0.2405000 | $0.2144000 |
| 2025-03-05 | $0.2242000 | $0.2269000 | $0.2354000 | $0.2196000 |
| 2025-03-06 | $0.2269000 | $0.2388000 | $0.2457000 | $0.2147000 |
| 2025-03-07 | $0.2388000 | $0.2267000 | $0.2455000 | $0.2244000 |
| 2025-03-08 | $0.2267000 | $0.2120000 | $0.2282000 | $0.2113000 |
| 2025-03-09 | $0.2120000 | $0.1915000 | $0.2157000 | $0.1878000 |
| 2025-03-10 | $0.1915000 | $0.1713000 | $0.1936000 | $0.1694000 |
| 2025-03-11 | $0.1713000 | $0.1797000 | $0.1832000 | $0.1686000 |
| 2025-03-12 | $0.1797000 | $0.1745000 | $0.1836000 | $0.1730000 |
| 2025-03-13 | $0.1745000 | $0.1759000 | $0.1859000 | $0.1730000 |
| 2025-03-14 | $0.1759000 | $0.1839000 | $0.1857000 | $0.1758000 |
| 2025-03-15 | $0.1839000 | $0.1865000 | $0.1907000 | $0.1825000 |
| 2025-03-16 | $0.1865000 | $0.1780000 | $0.1869000 | $0.1777000 |
| 2025-03-17 | $0.1780000 | $0.1893000 | $0.1900000 | $0.1777000 |
| 2025-03-18 | $0.1893000 | $0.1881000 | $0.1921000 | $0.1837000 |
| 2025-03-19 | $0.1881000 | $0.1978000 | $0.2194000 | $0.1854000 |
| 2025-03-20 | $0.1978000 | $0.1902000 | $0.1989000 | $0.1884000 |
| 2025-03-21 | $0.1902000 | $0.1859000 | $0.1912000 | $0.1832000 |
| 2025-03-22 | $0.1859000 | $0.1792000 | $0.1868000 | $0.1791000 |
| 2025-03-23 | $0.1792000 | $0.1824000 | $0.1845000 | $0.1777000 |
| 2025-03-24 | $0.1824000 | $0.1904000 | $0.1908000 | $0.1802000 |
| 2025-03-25 | $0.1904000 | $0.1858000 | $0.1908000 | $0.1846000 |
| 2025-03-26 | $0.1858000 | $0.1903000 | $0.1916000 | $0.1820000 |
| 2025-03-27 | $0.1903000 | $0.1853000 | $0.1903000 | $0.1847000 |
| 2025-03-28 | $0.1853000 | $0.1755000 | $0.1859000 | $0.1725000 |
| 2025-03-29 | $0.1755000 | $0.1705000 | $0.1763000 | $0.1689000 |
| 2025-03-30 | $0.1705000 | $0.1671000 | $0.1715000 | $0.1669000 |
| 2025-03-31 | $0.1671000 | $0.1616000 | $0.1670000 | $0.1602000 |
| Paar | Vahetus |
|---|---|
| GTAI/USDT | ascendex |
| GTAI/USDT | bigone |
| GTAI/USDT | bingx |
| GTAI/USDT | bitmart |
| GTAI/USDT | bitrue |
| GTAI/USDT | bybit |
| GTAI/USDT | coinex |
| GTAI/USDT | gateio |
| GTAI/USDT | huobipro |
| GTAI/USDT | kucoin |
| GTAI/USDT | mexc |
| GTAI/USDT | poloniex |
| GTAI/USDT | xtpub |
