GTA Historical USD Price
Daily close · May 19, 2024 → May 18, 2025Daily price history
Apr 19, 2025 → May 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-18 | $0.03261 | $0.034 | $0.03105 | $0.034 | $76.19 |
| 2025-05-17 | $0.03939 | $0.04001 | $0.031 | $0.03261 | $3,123.25 |
| 2025-05-16 | $0.03969 | $0.04499 | $0.03726 | $0.03939 | $1,206.94 |
| 2025-05-15 | $0.04061 | $0.04061 | $0.03301 | $0.03969 | $1,820.54 |
| 2025-05-14 | $0.04512 | $0.04545 | $0.04056 | $0.04061 | $1,039.23 |
| 2025-05-13 | $0.04479 | $0.04832 | $0.04296 | $0.04512 | $502.57 |
| 2025-05-12 | $0.04763 | $0.04811 | $0.03756 | $0.04479 | $1,892.27 |
| 2025-05-11 | $0.04963 | $0.05396 | $0.04569 | $0.04715 | $1,219.30 |
| 2025-05-10 | $0.04583 | $0.05442 | $0.045 | $0.04963 | $1,798.64 |
| 2025-05-09 | $0.046 | $0.049 | $0.04056 | $0.04583 | $2,093.06 |
| 2025-05-08 | $0.04731 | $0.04927 | $0.04258 | $0.046 | $996.55 |
| 2025-05-07 | $0.05295 | $0.05295 | $0.04731 | $0.04731 | $723.59 |
| 2025-05-06 | $0.05639 | $0.05685 | $0.04806 | $0.05295 | $2,005.18 |
| 2025-05-05 | $0.04501 | $0.058 | $0.04501 | $0.05639 | $1,913.90 |
| 2025-05-04 | $0.04663 | $0.04663 | $0.04063 | $0.04501 | $325.66 |
| 2025-05-03 | $0.04779 | $0.04785 | $0.04518 | $0.04663 | $211.67 |
| 2025-05-02 | $0.05034 | $0.052 | $0.04093 | $0.04779 | $1,720.08 |
| 2025-05-01 | $0.04857 | $0.054 | $0.04719 | $0.04976 | $771.17 |
| 2025-04-30 | $0.04984 | $0.05168 | $0.04857 | $0.04857 | $230.94 |
| 2025-04-29 | $0.05415 | $0.05415 | $0.04857 | $0.04984 | $336.79 |
| 2025-04-28 | $0.05704 | $0.05845 | $0.05059 | $0.05415 | $810.28 |
| 2025-04-27 | $0.05564 | $0.06644 | $0.04658 | $0.0582 | $3,768.06 |
| 2025-04-26 | $0.05742 | $0.059 | $0.05465 | $0.05564 | $1,479.96 |
| 2025-04-25 | $0.05987 | $0.06077 | $0.0565 | $0.06077 | $1,191.59 |
| 2025-04-24 | $0.05632 | $0.06868 | $0.05632 | $0.05987 | $1,267.96 |
| 2025-04-23 | $0.06268 | $0.06278 | $0.05632 | $0.05632 | $2,125.95 |
| 2025-04-22 | $0.0633 | $0.07114 | $0.06268 | $0.06268 | $300.95 |
| 2025-04-21 | $0.06877 | $0.07184 | $0.06302 | $0.0633 | $2,509.56 |
| 2025-04-20 | $0.0599 | $0.082 | $0.0599 | $0.06877 | $3,238.61 |
| 2025-04-19 | $0.05590017 | $0.06299 | $0.05589829 | $0.0599 | $571.22 |