ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,187.67
      0.00%
      US Tech 100
      17,570.00
      -0.18%
      Dow Jones
      39,056.39
      0.44%
      Brent Oil
      83.975
      0.50%
      Bitcoin
      61,375.88
      0.31%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. LAI [CryptoGPT Token] (Cryptocurrency:GPTKUST)

      6. LAI [CryptoGPT Token] (Cryptocurrency:GPTKUST) Historical

      GPTKUST LAI [CryptoGPT Token]

      0.034964
      -0.000106 (-0.30%)
      04:30:16 - Realtime Data

      GPTKUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 08 2024 0.034608 -0.002915 -7.77% 0.037118 0.41034 0.034472 15,991,105.00
      May 07 2024 0.037523 -0.003931 -9.48% 0.0415 0.41954 0.03692 18,335,449.00
      May 06 2024 0.041454 -0.000696 -1.65% 0.04132 0.43713 0.03891 18,413,371.00
      May 05 2024 0.04215 0.00771 22.39% 0.034453 0.450 0.032976 14,758,822.00
      May 04 2024 0.03444 -0.00129 -3.61% 0.035467 0.42795 0.033833 14,240,273.00
      May 03 2024 0.03573 0.004311 13.72% 0.031599 0.42084 0.030062 16,621,124.00
      May 02 2024 0.031419 0.000049 0.16% 0.031502 0.40263 0.02958 14,516,988.00
      May 01 2024 0.03137 0.002614 9.09% 0.02866 0.39101 0.0265 16,125,688.00
      Apr 30 2024 0.028756 -0.002627 -8.37% 0.03107 0.37658 0.027367 16,166,169.00
      Apr 29 2024 0.031383 -0.001643 -4.97% 0.031367 0.38097 0.02974 21,278,976.00
      Apr 28 2024 0.033026 -0.000444 -1.33% 0.033445 0.39355 0.03165 13,204,534.00
      Apr 27 2024 0.03347 0.000733 2.24% 0.03294 0.39097 0.03019 18,421,976.00
      Apr 26 2024 0.032737 -0.003116 -8.69% 0.03604 0.03751 0.032615 17,833,150.00
      Apr 25 2024 0.035853 0.002813 8.51% 0.363 0.363 0.03123 15,724,294.00
      Apr 24 2024 0.03304 -0.00162 -4.67% 0.03428 0.39146 0.031268 14,605,850.00
      Apr 23 2024 0.03466 -0.003983 -10.31% 0.038673 0.0401 0.034345 13,949,829.00
      Apr 22 2024 0.038643 -0.001783 -4.41% 0.040351 0.04424 0.03421 28,095,773.00
      Apr 21 2024 0.040426 -0.001796 -4.25% 0.39807 0.40756 0.03907 11,179,832.00
      Apr 20 2024 0.042222 0.002757 6.99% 0.0391 0.40059 0.03719 16,135,279.00
      Apr 19 2024 0.039465 0.002687 7.31% 0.036462 0.40526 0.03287 17,475,141.00
      Apr 18 2024 0.036778 -0.343212 -90.32% 0.03338 0.40167 0.03179 14,574,099.00
      Apr 17 2024 0.37999 -0.03157 -7.67% 0.03549 0.4119 0.03222 15,172,132.00
      Apr 16 2024 0.41156 0.375514 1,041.76% 0.036037 0.41838 0.032785 16,072,723.00
      Apr 15 2024 0.036046 -0.002429 -6.31% 0.03877 0.40482 0.033449 31,410,785.00
      Apr 14 2024 0.038475 -0.280805 -87.95% 0.03195 0.39698 0.0299 23,141,553.00
      Apr 13 2024 0.31928 0.280512 723.57% 0.03892 0.3784 0.026649 23,325,092.00
      Apr 12 2024 0.038768 -0.007534 -16.27% 0.046314 0.52577 0.030 17,368,496.00
      Apr 11 2024 0.046302 -0.001522 -3.18% 0.04785 0.53876 0.0451 16,493,327.00
      Apr 10 2024 0.047824 0.001022 2.18% 0.0468 0.56299 0.04426 16,432,674.00
      Apr 09 2024 0.046802 -0.007188 -13.31% 0.56201 0.57446 0.046485 15,278,926.00
      Apr 08 2024 0.05399 0.002847 5.57% 0.49706 0.58001 0.04852 26,403,351.00
      Apr 07 2024 0.051143 -0.002317 -4.33% 0.052603 0.50575 0.050501 16,983,364.00
      Apr 06 2024 0.05346 0.003163 6.29% 0.050036 0.49367 0.050007 14,498,198.00
      Apr 05 2024 0.050297 -0.001581 -3.05% 0.50337 0.50337 0.048674 22,840,700.00
      Apr 04 2024 0.051878 0.003175 6.52% 0.048547 0.5251 0.04582 22,280,614.00
      Apr 03 2024 0.048703 -0.001074 -2.16% 0.049764 0.52215 0.04638 23,699,029.00
      Apr 02 2024 0.049777 -0.005086 -9.27% 0.05413 0.56196 0.046035 27,818,485.00
      Apr 01 2024 0.054863 -0.471267 -89.57% 0.060261 0.55769 0.05165 26,404,875.00
      Mar 31 2024 0.52613 0.467222 793.14% 0.05919 0.52613 0.05601 23,579,907.00
      Mar 30 2024 0.058908 -0.003984 -6.33% 0.06299 0.54757 0.05875 21,958,761.00
      Mar 29 2024 0.062892 -0.001903 -2.94% 0.065418 0.54331 0.06184 28,611,877.00
      Mar 28 2024 0.064795 -0.494335 -88.41% 0.06541 0.58402 0.061613 30,354,231.00
      Mar 27 2024 0.55913 0.492312 736.80% 0.06657 0.6012 0.063002 34,575,833.00
      Mar 26 2024 0.066818 -0.474202 -87.65% 0.069161 0.58119 0.061 31,166,344.00
      Mar 25 2024 0.54102 0.01664 3.17% 0.064802 0.54695 0.06142 39,393,157.00
      Mar 24 2024 0.52438 0.464313 772.99% 0.059897 0.56416 0.059 23,525,971.00
      Mar 23 2024 0.060067 -0.000225 -0.37% 0.059911 0.48891 0.058975 28,491,865.00
      Mar 22 2024 0.060292 -0.004508 -6.96% 0.06537 0.505 0.058095 33,721,894.00
      Mar 21 2024 0.0648 -0.008174 -11.20% 0.07196 0.55403 0.064286 27,829,612.00
      Mar 20 2024 0.072974 0.011744 19.18% 0.061729 0.51795 0.05824 30,153,022.00
      Mar 19 2024 0.06123 -0.004896 -7.40% 0.066637 0.5228 0.055756 28,381,040.00
      Mar 18 2024 0.066126 -0.012019 -15.38% 0.07632 0.609 0.062824 24,813,553.00
      Mar 17 2024 0.078145 0.019815 33.97% 0.058969 0.63954 0.05722 28,293,902.00
      Mar 16 2024 0.05833 -0.012956 -18.17% 0.070717 0.63245 0.056913 29,103,284.00
      Mar 15 2024 0.071286 -0.577604 -89.01% 0.65654 0.65836 0.061702 49,078,652.00
      Mar 14 2024 0.64889 0.580549 849.49% 0.65104 0.65493 0.061784 20,501,064.00
      Mar 13 2024 0.068341 -0.004664 -6.39% 0.07329 0.69187 0.066016 24,777,884.00
      Mar 12 2024 0.073005 -0.625695 -89.55% 0.075852 0.70991 0.068121 25,726,851.00
      Mar 11 2024 0.6987 0.61982 785.78% 0.07859 0.71549 0.071631 38,421,704.00
      Mar 10 2024 0.07888 -0.00669 -7.82% 0.086814 0.7743 0.075 19,164,236.00
      Mar 09 2024 0.08557 -0.56342 -86.81% 0.06593 0.77643 0.06552 19,889,509.00
      Mar 08 2024 0.64899 0.58656 939.55% 0.062485 0.72453 0.0522 23,469,538.00
      Mar 07 2024 0.06243 0.014225 29.51% 0.050478 0.7392 0.045518 25,595,687.00
      Mar 06 2024 0.048205 -0.520745 -91.53% 0.033476 0.64647 0.031817 29,345,895.00
      Mar 05 2024 0.56895 0.53122 1,407.95% 0.0376 0.64326 0.028699 30,596,598.00
      Mar 04 2024 0.03773 -0.00435 -10.34% 0.041464 0.70869 0.036245 33,999,153.00
      Mar 03 2024 0.04208 0.004948 13.33% 0.036815 0.79138 0.034073 21,578,508.00
      Mar 02 2024 0.037132 0.006463 21.07% 0.030631 0.75035 0.028452 23,907,207.00
      Mar 01 2024 0.030669 0.005871 23.68% 0.024721 0.75238 0.022606 29,553,778.00
      Feb 29 2024 0.024798 -0.003132 -11.21% 0.028496 0.52257 0.024708 30,563,481.00
      Feb 28 2024 0.02793 0.00048 1.75% 0.027695 0.0302 0.025242 31,274,286.00
      Feb 27 2024 0.02745 -0.004415 -13.86% 0.031672 0.03352 0.02731 29,289,667.00
      Feb 26 2024 0.031865 0.002493 8.49% 0.029198 0.03267 0.027 42,320,797.00
      Feb 25 2024 0.029372 0.001792 6.50% 0.027551 0.03103 0.02676 25,866,994.00
      Feb 24 2024 0.02758 -0.00017 -0.61% 0.027657 0.027836 0.02449 26,472,624.00
      Feb 23 2024 0.02775 -0.00159 -5.42% 0.029565 0.03091 0.026163 26,851,328.00
      Feb 22 2024 0.02934 0.00035 1.21% 0.029084 0.034297 0.026416 25,685,584.00
      Feb 21 2024 0.02899 -0.00311 -9.69% 0.030275 0.031525 0.02369 26,203,900.00
      Feb 20 2024 0.0321 0.008964 38.74% 0.023347 0.03227 0.020419 31,179,321.00
      Feb 19 2024 0.023136 0.005529 31.40% 0.017619 0.027958 0.017103 27,276,846.00
      Feb 18 2024 0.017607 0.001521 9.46% 0.016037 0.01969 0.01469 35,069,574.00
      Feb 17 2024 0.016086 0.001846 12.96% 0.01403 0.016149 0.01299 35,244,769.00
      Feb 16 2024 0.01424 0.002944 26.06% 0.011318 0.01459 0.011108 36,672,278.00
      Feb 15 2024 0.011296 0.000055 0.49% 0.0112 0.01174 0.010813 35,563,885.00
      Feb 14 2024 0.011241 0.000625 5.89% 0.01066 0.01171 0.010509 28,078,644.00
      Feb 13 2024 0.010616 -0.000038 -0.36% 0.010682 0.01103 0.010369 29,355,011.00
      Feb 12 2024 0.010654 0.000062 0.59% 0.010619 0.011 0.010111 34,226,737.00
      Feb 11 2024 0.010592 0.000253 2.45% 0.01027 0.0112 0.010163 26,841,555.00
      Feb 10 2024 0.010339 -0.000456 -4.22% 0.01081 0.01107 0.009929 29,216,639.00
      Feb 09 2024 0.010795 -0.000149 -1.36% 0.010999 0.01141 0.010684 25,130,028.00

      Your Recent History

      COIN
      GPTKUST
      LAI [CryptoGPT Token]
      Delayed Upgrade Clock