GT
Date | Open | Close | High | Low |
---|---|---|---|---|
2022-09-18 | $4.28 | $4.12 | $4.18 | $4.08 |
2022-09-19 | $4.12 | $4.21 | $4.29 | $4.14 |
2022-09-20 | $4.21 | $4.21 | $4.21 | $4.21 |
2022-09-29 | $4.26 | $4.33 | $4.36 | $4.27 |
2022-09-30 | $4.33 | $4.33 | $4.33 | $4.33 |
2022-10-01 | $4.27 | $4.29 | $4.30 | $4.24 |
2022-10-02 | $4.29 | $4.27 | $4.29 | $4.22 |
2022-10-03 | $4.27 | $4.28 | $4.28 | $4.27 |
2022-10-11 | $4.35 | $4.36 | $4.37 | $4.28 |
2022-10-12 | $4.36 | $4.36 | $4.37 | $4.36 |
2022-10-13 | $4.40 | $4.37 | $4.48 | $4.35 |
2022-10-14 | $4.37 | $4.38 | $4.40 | $4.24 |
2022-10-15 | $4.38 | $4.40 | $4.41 | $4.33 |
2022-10-16 | $4.40 | $4.44 | $4.47 | $4.41 |
2022-10-17 | $4.44 | $4.47 | $4.53 | $4.43 |
2022-10-18 | $4.47 | $4.47 | $4.47 | $4.46 |
2022-10-30 | $4.61 | $4.59 | $4.60 | $4.53 |
2022-10-31 | $4.59 | $4.58 | $4.59 | $4.58 |
2022-11-08 | $4.70 | $4.37 | $4.40 | $4.16 |
2022-11-09 | $4.37 | $4.36 | $4.37 | $4.36 |
2022-11-17 | $3.69 | $3.64 | $3.78 | $3.62 |
2022-11-18 | $3.64 | $3.64 | $3.64 | $3.64 |
2022-11-28 | $3.66 | $3.58 | $3.65 | $3.53 |
2022-11-29 | $3.58 | $3.57 | $3.58 | $3.56 |
2022-12-07 | $3.64 | $3.57 | $3.63 | $3.56 |
2022-12-08 | $3.57 | $3.57 | $3.68 | $3.56 |
2022-12-09 | $3.57 | $3.59 | $3.60 | $3.54 |
2022-12-10 | $3.59 | $3.59 | $3.60 | $3.57 |
2022-12-11 | $3.59 | $3.60 | $3.60 | $3.56 |
2022-12-12 | $3.60 | $3.56 | $3.65 | $3.56 |
2022-12-13 | $3.56 | $3.66 | $3.70 | $3.56 |
2022-12-14 | $3.66 | $3.66 | $3.66 | $3.65 |
2022-12-28 | $3.38 | $3.25 | $3.35 | $3.21 |
2022-12-29 | $3.25 | $3.25 | $3.25 | $3.25 |
2023-03-20 | $5.48 | $5.38 | $5.52 | $5.28 |
2023-03-21 | $5.38 | $5.40 | $5.49 | $5.29 |
2023-03-22 | $5.40 | $5.20 | $5.27 | $5.01 |
2023-03-23 | $5.20 | $5.38 | $5.44 | $5.30 |
2023-03-24 | $5.38 | $5.39 | $5.39 | $5.38 |
2023-03-26 | $5.02 | $5.14 | $5.16 | $5.05 |
2023-03-27 | $5.14 | $4.83 | $5.01 | $4.77 |
2023-03-28 | $4.83 | $4.98 | $4.99 | $4.86 |
2023-03-29 | $4.98 | $5.08 | $5.19 | $5.08 |
2023-03-30 | $5.08 | $5.04 | $5.06 | $4.90 |
2023-03-31 | $5.04 | $5.16 | $5.24 | $5.07 |
2023-04-01 | $5.16 | $5.17 | $5.20 | $5.14 |
2023-04-02 | $5.17 | $5.10 | $5.14 | $5.04 |
2023-04-03 | $5.10 | $5.11 | $5.15 | $4.99 |
2023-04-04 | $5.11 | $5.16 | $5.20 | $5.09 |
2023-04-05 | $5.16 | $5.26 | $5.30 | $5.10 |
2023-04-06 | $5.26 | $5.28 | $5.29 | $5.24 |
2023-04-07 | $5.28 | $5.24 | $5.28 | $5.20 |
2023-04-08 | $5.24 | $5.24 | $5.25 | $5.24 |
2023-04-09 | $5.33 | $5.38 | $5.40 | $5.30 |
2023-04-10 | $5.38 | $5.48 | $5.66 | $5.47 |
2023-04-11 | $5.48 | $5.54 | $5.67 | $5.51 |
2023-04-12 | $5.54 | $5.54 | $5.54 | $5.54 |
2023-04-13 | $5.47 | $5.50 | $5.61 | $5.47 |
2023-04-14 | $5.50 | $5.51 | $5.51 | $5.50 |
2023-04-15 | $5.57 | $5.61 | $5.62 | $5.52 |
2023-04-16 | $5.61 | $5.59 | $5.64 | $5.55 |
2023-04-17 | $5.59 | $5.55 | $5.59 | $5.42 |
2023-04-18 | $5.55 | $5.58 | $5.78 | $5.57 |
2023-04-19 | $5.58 | $5.27 | $5.44 | $5.23 |
2023-04-20 | $5.27 | $5.27 | $5.33 | $5.14 |
2023-04-21 | $5.27 | $5.28 | $5.28 | $5.27 |
2023-04-25 | $5.23 | $5.29 | $5.43 | $5.29 |
2023-04-26 | $5.29 | $5.29 | $5.30 | $5.29 |
2023-04-27 | $5.27 | $5.31 | $5.46 | $5.28 |
2023-04-28 | $5.31 | $5.25 | $5.30 | $5.18 |
2023-04-29 | $5.25 | $5.31 | $5.35 | $5.22 |
2023-04-30 | $5.31 | $5.30 | $5.31 | $5.30 |
2023-05-27 | $4.72 | $4.73 | $4.75 | $4.71 |
2023-05-28 | $4.73 | $4.85 | $4.95 | $4.82 |
2023-05-29 | $4.85 | $4.86 | $4.86 | $4.85 |
2023-05-30 | $4.88 | $4.91 | $4.91 | $4.84 |
2023-05-31 | $4.91 | $4.91 | $4.91 | $4.91 |
2023-06-12 | $4.02 | $4.09 | $4.10 | $3.99 |
2023-06-13 | $4.09 | $4.09 | $4.09 | $4.09 |
2023-06-16 | $3.99 | $4.01 | $4.17 | $3.99 |
2023-06-17 | $4.01 | $4.01 | $4.01 | $4.01 |
2023-06-27 | $4.25 | $4.25 | $4.31 | $4.22 |
2023-06-28 | $4.25 | $4.20 | $4.23 | $4.15 |
2023-06-29 | $4.20 | $4.22 | $4.26 | $4.19 |
2023-06-30 | $4.22 | $4.22 | $4.22 | $4.22 |
2023-07-14 | $4.40 | $4.34 | $4.36 | $4.20 |
2023-07-15 | $4.34 | $4.36 | $4.39 | $4.29 |
2023-07-16 | $4.36 | $4.35 | $4.36 | $4.35 |
2023-07-18 | $4.28 | $4.25 | $4.26 | $4.20 |
2023-07-19 | $4.25 | $4.25 | $4.25 | $4.25 |
2023-07-20 | $4.24 | $4.21 | $4.22 | $4.16 |
2023-07-21 | $4.22 | $4.22 | $4.22 | $4.22 |
2023-07-22 | $4.22 | $4.20 | $4.22 | $4.18 |
2023-07-23 | $4.20 | $4.23 | $4.23 | $4.20 |
2023-07-24 | $4.23 | $4.18 | $4.23 | $4.14 |
2023-07-25 | $4.18 | $4.24 | $4.24 | $4.18 |
2023-07-26 | $4.24 | $4.24 | $4.24 | $4.21 |
2023-07-27 | $4.24 | $4.24 | $4.24 | $4.24 |
2023-07-28 | $4.24 | $4.23 | $4.26 | $4.20 |
2023-07-29 | $4.23 | $4.23 | $4.24 | $4.20 |
2023-07-30 | $4.23 | $4.17 | $4.23 | $4.09 |
2023-07-31 | $4.17 | $4.17 | $4.17 | $4.17 |
2023-08-02 | $4.19 | $4.14 | $4.15 | $4.06 |
2023-08-03 | $4.14 | $4.11 | $4.15 | $4.09 |
2023-08-04 | $4.11 | $4.13 | $4.16 | $4.09 |
2023-08-05 | $4.13 | $4.13 | $4.15 | $4.12 |
2023-08-06 | $4.13 | $4.12 | $4.13 | $4.10 |
2023-08-07 | $4.12 | $4.10 | $4.16 | $4.10 |
2023-08-08 | $4.10 | $4.10 | $4.20 | $4.04 |
2023-08-09 | $4.10 | $4.10 | $4.12 | $4.03 |
2023-08-10 | $4.10 | $4.09 | $4.10 | $4.06 |
2023-08-11 | $4.09 | $4.10 | $4.11 | $4.07 |
2023-08-12 | $4.10 | $4.09 | $4.11 | $4.07 |
2023-08-13 | $4.10 | $4.10 | $4.10 | $4.10 |
2023-08-15 | $4.09 | $4.06 | $4.08 | $4.02 |
2023-08-16 | $4.06 | $4.06 | $4.06 | $4.00 |
2023-08-17 | $4.06 | $3.91 | $4.27 | $3.73 |
2023-08-18 | $3.91 | $3.85 | $3.88 | $3.76 |
2023-08-19 | $3.85 | $3.88 | $3.95 | $3.84 |
2023-08-20 | $3.88 | $3.87 | $3.88 | $3.87 |
2023-08-21 | $3.90 | $3.91 | $3.95 | $3.89 |
2023-08-22 | $3.91 | $3.88 | $3.97 | $3.88 |
2023-08-23 | $3.88 | $3.91 | $3.96 | $3.85 |
2023-08-24 | $3.91 | $3.91 | $3.91 | $3.91 |
2023-08-25 | $3.92 | $3.90 | $3.91 | $3.84 |
2023-08-26 | $3.90 | $3.86 | $3.89 | $3.86 |
2023-08-27 | $3.86 | $3.85 | $3.88 | $3.84 |
2023-08-28 | $3.85 | $3.85 | $3.88 | $3.81 |
2023-08-29 | $3.85 | $3.92 | $4.10 | $3.81 |
2023-08-30 | $3.92 | $3.92 | $3.92 | $3.92 |
2023-08-31 | $3.92 | $3.87 | $3.90 | $3.67 |
2023-09-01 | $3.87 | $3.90 | $3.92 | $3.83 |
2023-09-02 | $3.90 | $3.90 | $3.91 | $3.88 |
2023-09-03 | $3.90 | $3.91 | $3.92 | $3.88 |
2023-09-04 | $3.91 | $3.93 | $3.95 | $3.88 |
2023-09-05 | $3.93 | $3.94 | $3.94 | $3.93 |
2023-09-06 | $3.94 | $3.93 | $3.98 | $3.91 |
2023-09-07 | $3.93 | $3.94 | $4.02 | $3.93 |
2023-09-08 | $3.94 | $3.88 | $3.90 | $3.81 |
2023-09-09 | $3.88 | $3.89 | $3.91 | $3.88 |
2023-09-10 | $3.89 | $3.84 | $3.89 | $3.83 |
2023-09-11 | $3.84 | $3.81 | $3.82 | $3.72 |
2023-09-12 | $3.81 | $3.81 | $3.81 | $3.80 |
2023-09-13 | $3.86 | $3.85 | $3.92 | $3.83 |
2023-09-14 | $3.85 | $3.85 | $3.85 | $3.85 |
2023-09-15 | $3.89 | $3.90 | $3.95 | $3.87 |
2023-09-16 | $3.90 | $3.90 | $3.91 | $3.88 |
2023-09-17 | $3.90 | $3.90 | $3.90 | $3.90 |
2023-09-18 | $3.86 | $3.85 | $3.90 | $3.76 |
2023-09-19 | $3.85 | $3.85 | $3.92 | $3.83 |
2023-09-20 | $3.85 | $3.89 | $3.92 | $3.84 |
2023-09-21 | $3.88 | $3.88 | $3.88 | $3.88 |
2023-09-25 | $3.82 | $3.87 | $3.92 | $3.83 |
2023-09-26 | $3.88 | $3.87 | $3.89 | $3.86 |
2023-09-27 | $3.87 | $3.87 | $3.90 | $3.81 |
2023-09-28 | $3.87 | $3.87 | $3.87 | $3.87 |
2023-10-02 | $3.73 | $3.77 | $3.79 | $3.65 |
2023-10-03 | $3.78 | $3.75 | $3.77 | $3.71 |
2023-10-04 | $3.75 | $3.75 | $3.78 | $3.72 |
2023-10-05 | $3.75 | $3.75 | $3.75 | $3.75 |
2023-10-06 | $3.73 | $3.73 | $3.81 | $3.69 |
2023-10-07 | $3.72 | $3.72 | $3.73 | $3.72 |
2023-10-11 | $3.63 | $3.60 | $3.67 | $3.59 |
2023-10-12 | $3.60 | $3.60 | $3.60 | $3.60 |
2023-10-14 | $3.64 | $3.65 | $3.66 | $3.64 |
2023-10-15 | $3.65 | $3.65 | $3.65 | $3.65 |
2023-10-17 | $3.75 | $3.69 | $3.71 | $3.58 |
2023-10-18 | $3.69 | $3.69 | $3.69 | $3.69 |
2023-10-19 | $3.69 | $3.65 | $3.72 | $3.64 |
2023-10-20 | $3.64 | $3.71 | $3.78 | $3.64 |
2023-10-21 | $3.70 | $3.71 | $3.71 | $3.70 |
Pair | Exchange |
---|---|
GT/BTC | bhex |
GT/USDT | bhex |
GT/USDT | biki |
GT/USD | bitfinex |
GT/USDT | bitfinex |
GT/BTC | bitmax |
GT/ETH | bitmax |
GT/USDT | bitmax |
GT/BTC | coinall |
GT/ETH | coinall |
GT/USDT | coinall |
GT/USDT | exx |
GT/USD | ftx |
GT/BTC | gateio |
GT/USDT | gateio |
GT/BTC | huobikorea |
GT/HT | huobikorea |
GT/KRW | huobikorea |
GT/USDT | huobikorea |
GT/BTC | huobipro |
GT/HT | huobipro |
GT/USDT | huobipro |
GT/USDT | lbank |
GateChain is a public blockchain dedicated to blockchain assets safety and decentralized exchange. The newly invented onchain-safety- account and customizable-time –delay-recovery feature is designed to guarantee the blockchain asset safety even after the leakage or destruction of the private keys.