Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GTCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 0.00001888 | 0.00000028 | 1.51% | 0.00001865 | 0.00001997 | 0.00001821 | 174,391.00 |
| Apr 16 2024 | 0.00001860 | 0.00000003 | 0.16% | 0.00001861 | 0.00001914 | 0.00001810 | 246,475.00 |
| Apr 15 2024 | 0.00001857 | -0.00000058 | -3.03% | 0.00001901 | 0.00002029 | 0.00001804 | 144,011.00 |
| Apr 14 2024 | 0.00001915 | 0.00000100 | 5.65% | 0.00001767 | 0.00002004 | 0.00001714 | 476,543.00 |
| Apr 13 2024 | 0.00001770 | -0.00000300 | -14.36% | 0.00002076 | 0.00002093 | 0.00001546 | 560,681.00 |
| Apr 12 2024 | 0.00002089 | -0.00000400 | -16.04% | 0.00002489 | 0.00002522 | 0.00001335 | 387,402.00 |
| Apr 11 2024 | 0.00002494 | -0.00000100 | -3.84% | 0.00002604 | 0.00002618 | 0.00002458 | 80,374.00 |
| Apr 10 2024 | 0.00002604 | -0.00000043 | -1.62% | 0.00002644 | 0.00002701 | 0.00002552 | 94,688.00 |
| Apr 09 2024 | 0.00002647 | -0.00000070 | -2.58% | 0.00002709 | 0.00002739 | 0.00002634 | 122,707.00 |
| Apr 08 2024 | 0.00002717 | 0.00000078 | 2.96% | 0.00002639 | 0.00002777 | 0.00002600 | 251,831.00 |
| Apr 07 2024 | 0.00002639 | 0.00000028 | 1.07% | 0.00002610 | 0.00002697 | 0.00002594 | 39,244.00 |
| Apr 06 2024 | 0.00002611 | 0.00000001 | 0.04% | 0.00002600 | 0.00002696 | 0.00002593 | 94,132.00 |
| Apr 05 2024 | 0.00002610 | -0.00000052 | -1.95% | 0.00002670 | 0.00002704 | 0.00002553 | 166,903.00 |
| Apr 04 2024 | 0.00002662 | -0.00000078 | -2.85% | 0.00002740 | 0.00002796 | 0.00002657 | 243,258.00 |
| Apr 03 2024 | 0.00002740 | 0.00000009 | 0.33% | 0.00002736 | 0.00002797 | 0.00002661 | 229,208.00 |
| Apr 02 2024 | 0.00002731 | -0.00000100 | -3.51% | 0.00002833 | 0.00002846 | 0.00002667 | 284,780.00 |
| Apr 01 2024 | 0.00002852 | -0.00000100 | -3.35% | 0.00002985 | 0.00003059 | 0.00002778 | 351,857.00 |
| Mar 31 2024 | 0.00002989 | -0.00000066 | -2.16% | 0.00003061 | 0.00003400 | 0.00002941 | 169,247.00 |
| Mar 30 2024 | 0.00003055 | -0.00000100 | -3.15% | 0.00003181 | 0.00003229 | 0.00003032 | 254,489.00 |
| Mar 29 2024 | 0.00003179 | 0.00000100 | 3.26% | 0.00003080 | 0.00003411 | 0.00003035 | 921,567.00 |
| Mar 28 2024 | 0.00003065 | 0.00000200 | 6.87% | 0.00002920 | 0.00003389 | 0.00002870 | 1,341,070.00 |
| Mar 27 2024 | 0.00002911 | 0.00000033 | 1.15% | 0.00002901 | 0.00003022 | 0.00002789 | 258,110.00 |
| Mar 26 2024 | 0.00002878 | 0.00000001 | 0.03% | 0.00002891 | 0.00002957 | 0.00002808 | 358,449.00 |
| Mar 25 2024 | 0.00002877 | 0.00000042 | 1.48% | 0.00002868 | 0.00002961 | 0.00002837 | 253,528.00 |
| Mar 24 2024 | 0.00002835 | -0.00000005 | -0.18% | 0.00002837 | 0.00002905 | 0.00002770 | 121,885.00 |
| Mar 23 2024 | 0.00002840 | 0.00000010 | 0.35% | 0.00002851 | 0.00002962 | 0.00002806 | 99,436.00 |
| Mar 22 2024 | 0.00002830 | 0.00000020 | 0.71% | 0.00002810 | 0.00002907 | 0.00002739 | 242,228.00 |
| Mar 21 2024 | 0.00002810 | 0.00000017 | 0.61% | 0.00002799 | 0.00003380 | 0.00002733 | 587,248.00 |
| Mar 20 2024 | 0.00002793 | 0.00000053 | 1.93% | 0.00002753 | 0.00002822 | 0.00002650 | 232,091.00 |
| Mar 19 2024 | 0.00002740 | -0.00000050 | -1.79% | 0.00002798 | 0.00002832 | 0.00002597 | 286,474.00 |
| Mar 18 2024 | 0.00002790 | -0.00000100 | -3.45% | 0.00002888 | 0.00002992 | 0.00002771 | 391,599.00 |
| Mar 17 2024 | 0.00002895 | 0.00000081 | 2.88% | 0.00002831 | 0.00003050 | 0.00002694 | 326,133.00 |
| Mar 16 2024 | 0.00002814 | -0.00000100 | -3.37% | 0.00002984 | 0.00003097 | 0.00002720 | 200,723.00 |
| Mar 15 2024 | 0.00002964 | -0.00000100 | -3.24% | 0.00003086 | 0.00003111 | 0.00002836 | 642,768.00 |
| Mar 14 2024 | 0.00003086 | -0.00000097 | -3.05% | 0.00003197 | 0.00003214 | 0.00002945 | 447,059.00 |
| Mar 13 2024 | 0.00003183 | -0.00000100 | -3.03% | 0.00003303 | 0.00004500 | 0.00003137 | 870,075.00 |
| Mar 12 2024 | 0.00003303 | 0.00000032 | 0.98% | 0.00003260 | 0.00003843 | 0.00003127 | 497,370.00 |
| Mar 11 2024 | 0.00003271 | -0.00000086 | -2.56% | 0.00003375 | 0.00003500 | 0.00003177 | 1,068,004.00 |
| Mar 10 2024 | 0.00003357 | -0.00000100 | -2.89% | 0.00003466 | 0.00003535 | 0.00003207 | 317,710.00 |
| Mar 09 2024 | 0.00003459 | 0.00000100 | 2.99% | 0.00003338 | 0.00003630 | 0.00003308 | 186,309.00 |
| Mar 08 2024 | 0.00003340 | -0.00000200 | -5.72% | 0.00003519 | 0.00003560 | 0.00003100 | 688,816.00 |
| Mar 07 2024 | 0.00003497 | 0.00000500 | 16.46% | 0.00003041 | 0.00004457 | 0.00003037 | 1,837,545.00 |
| Mar 06 2024 | 0.00003038 | -0.00000100 | -3.18% | 0.00003155 | 0.00003335 | 0.00002917 | 327,227.00 |
| Mar 05 2024 | 0.00003145 | 0.00000200 | 6.83% | 0.00002884 | 0.00003705 | 0.00002772 | 1,454,105.00 |
| Mar 04 2024 | 0.00002927 | -0.00000100 | -3.28% | 0.00003042 | 0.00003080 | 0.00002800 | 360,873.00 |
| Mar 03 2024 | 0.00003052 | -0.00000200 | -6.13% | 0.00003260 | 0.00003334 | 0.00002921 | 528,999.00 |
| Mar 02 2024 | 0.00003262 | 0.00000200 | 6.58% | 0.00003062 | 0.00003500 | 0.00003014 | 619,902.00 |
| Mar 01 2024 | 0.00003040 | 0.00000200 | 6.96% | 0.00002895 | 0.00003700 | 0.00002838 | 891,785.00 |
| Feb 29 2024 | 0.00002872 | 0.00000300 | 11.55% | 0.00002611 | 0.00002965 | 0.00002595 | 414,636.00 |
| Feb 28 2024 | 0.00002597 | -0.00000200 | -7.23% | 0.00002769 | 0.00002861 | 0.00002315 | 371,365.00 |
| Feb 27 2024 | 0.00002766 | -0.00000100 | -3.46% | 0.00002902 | 0.00002902 | 0.00002688 | 509,313.00 |
| Feb 26 2024 | 0.00002890 | -0.00000053 | -1.80% | 0.00002956 | 0.00003500 | 0.00002860 | 430,061.00 |
| Feb 25 2024 | 0.00002943 | -0.00000010 | -0.34% | 0.00002940 | 0.00003050 | 0.00002884 | 245,361.00 |
| Feb 24 2024 | 0.00002953 | 0.00000079 | 2.75% | 0.00002867 | 0.00002990 | 0.00002812 | 219,775.00 |
| Feb 23 2024 | 0.00002874 | 0.00000014 | 0.49% | 0.00002868 | 0.00002966 | 0.00002788 | 232,725.00 |
| Feb 22 2024 | 0.00002860 | 0.00000013 | 0.46% | 0.00002858 | 0.00002981 | 0.00002730 | 357,861.00 |
| Feb 21 2024 | 0.00002847 | -0.00000100 | -3.35% | 0.00002987 | 0.00003000 | 0.00002767 | 212,638.00 |
| Feb 20 2024 | 0.00002988 | -0.00000200 | -6.35% | 0.00003157 | 0.00003400 | 0.00002784 | 636,553.00 |
| Feb 19 2024 | 0.00003148 | 0.00000100 | 3.30% | 0.00003045 | 0.00003463 | 0.00002994 | 772,632.00 |
| Feb 18 2024 | 0.00003031 | 0.00000200 | 7.06% | 0.00002825 | 0.00003450 | 0.00002781 | 1,195,345.00 |
| Feb 17 2024 | 0.00002831 | 0.00000095 | 3.47% | 0.00002744 | 0.00002996 | 0.00002684 | 521,167.00 |
| Feb 16 2024 | 0.00002736 | 0.00000100 | 3.85% | 0.00002598 | 0.00002800 | 0.00002598 | 480,620.00 |
| Feb 15 2024 | 0.00002598 | 0.00000009 | 0.35% | 0.00002581 | 0.00002663 | 0.00002533 | 386,264.00 |
| Feb 14 2024 | 0.00002589 | -0.00000028 | -1.07% | 0.00002602 | 0.00002696 | 0.00002544 | 471,850.00 |
| Feb 13 2024 | 0.00002617 | 0.00000066 | 2.59% | 0.00002572 | 0.00002668 | 0.00002521 | 387,960.00 |
| Feb 12 2024 | 0.00002551 | -0.00000013 | -0.51% | 0.00002562 | 0.00002604 | 0.00002505 | 213,914.00 |
| Feb 11 2024 | 0.00002564 | -0.00000059 | -2.25% | 0.00002624 | 0.00002678 | 0.00002521 | 196,635.00 |
| Feb 10 2024 | 0.00002623 | -0.00000011 | -0.42% | 0.00002635 | 0.00002768 | 0.00002623 | 596,954.00 |
| Feb 09 2024 | 0.00002634 | -0.00000060 | -2.23% | 0.00002679 | 0.00002727 | 0.00002563 | 509,860.00 |
| Feb 08 2024 | 0.00002694 | 0.00000027 | 1.01% | 0.00002686 | 0.00002796 | 0.00002636 | 1,029,468.00 |
| Feb 07 2024 | 0.00002667 | 0.00000085 | 3.29% | 0.00002580 | 0.00003058 | 0.00002580 | 4,184,022.00 |
| Feb 06 2024 | 0.00002582 | 0.00000014 | 0.55% | 0.00002584 | 0.00002621 | 0.00002555 | 379,699.00 |
| Feb 05 2024 | 0.00002568 | 0.00000031 | 1.22% | 0.00002545 | 0.00002591 | 0.00002520 | 114,999.00 |
| Feb 04 2024 | 0.00002537 | -0.00000042 | -1.63% | 0.00002577 | 0.00002596 | 0.00002529 | 62,312.00 |
| Feb 03 2024 | 0.00002579 | -0.00000025 | -0.96% | 0.00002609 | 0.00002626 | 0.00002559 | 99,073.00 |
| Feb 02 2024 | 0.00002604 | 0.00000020 | 0.77% | 0.00002590 | 0.00002622 | 0.00002573 | 82,579.00 |
| Feb 01 2024 | 0.00002584 | -0.00000018 | -0.69% | 0.00002620 | 0.00002698 | 0.00002562 | 120,127.00 |
| Jan 31 2024 | 0.00002602 | -0.00000100 | -3.70% | 0.00002672 | 0.00002689 | 0.00002547 | 216,220.00 |
| Jan 30 2024 | 0.00002702 | -0.00000022 | -0.81% | 0.00002722 | 0.00002730 | 0.00002634 | 170,398.00 |
| Jan 29 2024 | 0.00002724 | -0.00000004 | -0.15% | 0.00002748 | 0.00002803 | 0.00002716 | 402,246.00 |
| Jan 28 2024 | 0.00002728 | -0.00000100 | -3.53% | 0.00002830 | 0.00003012 | 0.00002722 | 485,198.00 |
| Jan 27 2024 | 0.00002829 | 0.00000068 | 2.46% | 0.00002768 | 0.00002849 | 0.00002722 | 249,033.00 |
| Jan 26 2024 | 0.00002761 | -0.00000049 | -1.74% | 0.00002810 | 0.00002840 | 0.00002731 | 170,502.00 |
| Jan 25 2024 | 0.00002810 | -0.00000009 | -0.32% | 0.00002813 | 0.00002836 | 0.00002729 | 214,999.00 |
| Jan 24 2024 | 0.00002819 | -0.00000018 | -0.63% | 0.00002887 | 0.00002935 | 0.00002754 | 293,424.00 |
| Jan 23 2024 | 0.00002837 | -0.00000300 | -9.68% | 0.00003067 | 0.00003151 | 0.00002778 | 619,642.00 |
| Jan 22 2024 | 0.00003099 | 0.00000061 | 2.01% | 0.00003060 | 0.00003148 | 0.00002889 | 1,313,634.00 |
| Jan 21 2024 | 0.00003038 | 0.00000070 | 2.36% | 0.00002972 | 0.00003416 | 0.00002920 | 1,641,108.00 |
| Jan 20 2024 | 0.00002968 | 0.00000300 | 11.25% | 0.00002670 | 0.00003440 | 0.00002631 | 3,517,457.00 |
| Jan 19 2024 | 0.00002667 | -0.00000055 | -2.02% | 0.00002723 | 0.00002744 | 0.00002577 | 268,012.00 |
