GT Protocol(GTAI)اليوم
$0.135537
منذ 1 سنة
$0.400848
GT Protocol سجل الأسعار
(GTAI)الفترة الزمنية: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.100415 | $0.122562 | $0.099750 | $0.119212 | $2.008M |
2025-09-11 | $0.103518 | $0.106103 | $0.099906 | $0.100400 | $1.974M |
2025-09-10 | $0.102830 | $0.105922 | $0.099856 | $0.103363 | $1.637M |
2025-09-09 | $0.118304 | $0.118222 | $0.085887 | $0.103772 | $4.008M |
2025-09-08 | $0.120249 | $0.120757 | $0.117171 | $0.118291 | $1.095M |
2025-09-07 | $0.121528 | $0.122109 | $0.119603 | $0.120278 | $685.893K |
2025-09-06 | $0.119524 | $0.125189 | $0.118483 | $0.121406 | $904.380K |
2025-09-05 | $0.121863 | $0.121642 | $0.119057 | $0.119607 | $1.569M |
2025-09-04 | $0.120412 | $0.126975 | $0.120772 | $0.121863 | $1.122M |
2025-09-03 | $0.120903 | $0.120997 | $0.118937 | $0.120753 | $1.291M |
2025-09-02 | $0.121846 | $0.121784 | $0.116538 | $0.120903 | $1.541M |
2025-09-01 | $0.127267 | $0.127904 | $0.120252 | $0.121849 | $1.178M |
2025-08-31 | $0.129398 | $0.129374 | $0.125461 | $0.127312 | $876.700K |
2025-08-30 | $0.129398 | $0.132843 | $0.126313 | $0.129311 | $1.409M |
2025-08-29 | $0.132478 | $0.134175 | $0.12753 | $0.129309 | $1.586M |
2025-08-28 | $0.134644 | $0.134615 | $0.129947 | $0.131992 | $1.251M |
2025-08-27 | $0.131341 | $0.134658 | $0.130784 | $0.134653 | $1.414M |
2025-08-26 | $0.132090 | $0.133494 | $0.130453 | $0.131436 | $1.691M |
2025-08-25 | $0.141344 | $0.142481 | $0.131615 | $0.132090 | $2.176M |
2025-08-24 | $0.140628 | $0.142363 | $0.140685 | $0.141333 | $1.084M |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-13
GT Protocol(GTAI)
