GTCUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 1.19 | -0.040 | -3.57% | 1.23 | 1.27 | 1.19 | 58,627.00 |
Apr 27 2024 | 1.23 | 0.040 | 3.26% | 1.20 | 1.24 | 1.16 | 54,621.00 |
Apr 26 2024 | 1.20 | -0.030 | -2.77% | 1.25 | 1.25 | 1.18 | 59,409.00 |
Apr 25 2024 | 1.23 | 0.00 | 0.16% | 1.21 | 1.25 | 1.18 | 52,181.00 |
Apr 24 2024 | 1.23 | -0.070 | -5.18% | 1.29 | 1.33 | 1.21 | 76,595.00 |
Apr 23 2024 | 1.29 | 0.00 | 0.15% | 1.29 | 1.32 | 1.26 | 68,431.00 |
Apr 22 2024 | 1.29 | 0.020 | 1.89% | 1.28 | 1.32 | 1.26 | 58,820.00 |
Apr 21 2024 | 1.27 | -0.030 | -2.24% | 1.30 | 1.32 | 1.23 | 49,744.00 |
Apr 20 2024 | 1.30 | 0.120 | 9.92% | 1.17 | 1.30 | 1.17 | 42,964.00 |
Apr 19 2024 | 1.18 | -0.010 | -1.09% | 1.20 | 1.24 | 1.10 | 74,863.00 |
Apr 18 2024 | 1.19 | 0.030 | 2.84% | 1.18 | 1.21 | 1.13 | 61,880.00 |
Apr 17 2024 | 1.16 | -0.030 | -2.11% | 1.20 | 1.21 | 1.11 | 81,631.00 |
Apr 16 2024 | 1.19 | 0.010 | 0.85% | 1.17 | 1.21 | 1.12 | 92,031.00 |
Apr 15 2024 | 1.18 | -0.080 | -6.45% | 1.27 | 1.31 | 1.13 | 113,187.00 |
Apr 14 2024 | 1.26 | 0.120 | 10.86% | 1.13 | 1.28 | 1.08 | 160,665.00 |
Apr 13 2024 | 1.13 | -0.260 | -18.66% | 1.38 | 1.41 | 0.952 | 141,066.00 |
Apr 12 2024 | 1.39 | -0.360 | -20.35% | 1.75 | 1.78 | 1.31 | 97,220.00 |
Apr 11 2024 | 1.75 | -0.070 | -3.69% | 1.82 | 1.83 | 1.72 | 41,689.00 |
Apr 10 2024 | 1.82 | -0.010 | -0.66% | 1.85 | 1.85 | 1.76 | 50,268.00 |
Apr 09 2024 | 1.83 | -0.120 | -6.11% | 1.94 | 1.96 | 1.82 | 57,299.00 |
Apr 08 2024 | 1.95 | 0.100 | 5.53% | 1.84 | 1.99 | 1.80 | 87,311.00 |
Apr 07 2024 | 1.85 | 0.040 | 2.27% | 1.79 | 1.86 | 1.79 | 37,091.00 |
Apr 06 2024 | 1.80 | 0.030 | 1.92% | 1.79 | 1.82 | 1.76 | 24,351.00 |
Apr 05 2024 | 1.77 | -0.060 | -3.07% | 1.81 | 1.84 | 1.70 | 65,464.00 |
Apr 04 2024 | 1.83 | 0.030 | 1.61% | 1.79 | 1.89 | 1.73 | 61,175.00 |
Apr 03 2024 | 1.80 | 0.010 | 0.56% | 1.81 | 1.84 | 1.72 | 75,509.00 |
Apr 02 2024 | 1.79 | -0.190 | -9.47% | 1.96 | 1.98 | 1.75 | 97,588.00 |
Apr 01 2024 | 1.97 | -0.160 | -7.28% | 2.10 | 2.17 | 1.91 | 102,515.00 |
Mar 31 2024 | 2.13 | -0.010 | -0.33% | 2.12 | 2.18 | 2.10 | 52,869.00 |
Mar 30 2024 | 2.14 | -0.080 | -3.78% | 2.22 | 2.25 | 2.11 | 78,645.00 |
Mar 29 2024 | 2.22 | 0.050 | 2.12% | 2.16 | 2.38 | 2.15 | 175,797.00 |
Mar 28 2024 | 2.17 | 0.140 | 7.09% | 2.05 | 2.24 | 1.99 | 178,235.00 |
Mar 27 2024 | 2.03 | 0.010 | 0.69% | 2.01 | 2.10 | 1.93 | 102,551.00 |
Mar 26 2024 | 2.02 | 0.00 | 0.05% | 2.03 | 2.09 | 1.96 | 89,346.00 |
Mar 25 2024 | 2.02 | 0.100 | 5.28% | 1.92 | 2.06 | 1.90 | 64,934.00 |
Mar 24 2024 | 1.91 | 0.100 | 5.45% | 1.84 | 1.93 | 1.79 | 56,827.00 |
Mar 23 2024 | 1.82 | 0.00 | 0.11% | 1.77 | 1.87 | 1.77 | 47,115.00 |
Mar 22 2024 | 1.81 | -0.030 | -1.41% | 1.84 | 1.93 | 1.75 | 77,163.00 |
Mar 21 2024 | 1.84 | -0.040 | -2.18% | 1.88 | 1.95 | 1.78 | 100,817.00 |
Mar 20 2024 | 1.88 | 0.190 | 11.11% | 1.68 | 1.89 | 1.62 | 98,165.00 |
Mar 19 2024 | 1.69 | -0.200 | -10.38% | 1.90 | 1.91 | 1.64 | 105,013.00 |
Mar 18 2024 | 1.89 | -0.100 | -4.89% | 2.00 | 2.03 | 1.86 | 86,142.00 |
Mar 17 2024 | 1.99 | 0.130 | 7.12% | 1.84 | 2.05 | 1.76 | 120,009.00 |
Mar 16 2024 | 1.85 | -0.200 | -9.92% | 2.06 | 2.09 | 1.81 | 100,247.00 |
Mar 15 2024 | 2.06 | -0.150 | -6.97% | 2.20 | 2.24 | 1.90 | 118,564.00 |
Mar 14 2024 | 2.21 | -0.130 | -5.39% | 2.32 | 2.35 | 2.06 | 133,996.00 |
Mar 13 2024 | 2.34 | -0.010 | -0.55% | 2.35 | 2.50 | 2.30 | 120,021.00 |
Mar 12 2024 | 2.35 | -0.010 | -0.55% | 2.36 | 2.51 | 2.20 | 145,437.00 |
Mar 11 2024 | 2.36 | 0.050 | 2.21% | 2.26 | 2.39 | 2.16 | 110,018.00 |
Mar 10 2024 | 2.31 | -0.050 | -2.28% | 2.38 | 2.42 | 2.21 | 136,734.00 |
Mar 09 2024 | 2.37 | 0.100 | 4.18% | 2.28 | 2.45 | 2.25 | 162,570.00 |
Mar 08 2024 | 2.27 | -0.060 | -2.70% | 2.34 | 2.37 | 2.14 | 237,942.00 |
Mar 07 2024 | 2.33 | 0.330 | 16.29% | 2.05 | 2.84 | 2.00 | 341,438.00 |
Mar 06 2024 | 2.01 | 0.00 | 0.00% | 2.04 | 2.11 | 1.94 | 124,080.00 |
Mar 05 2024 | 2.01 | 0.030 | 1.41% | 2.00 | 2.36 | 1.83 | 273,477.00 |
Mar 04 2024 | 1.98 | 0.060 | 3.07% | 1.93 | 2.06 | 1.87 | 110,367.00 |
Mar 03 2024 | 1.92 | -0.110 | -5.42% | 2.04 | 2.05 | 1.82 | 100,490.00 |
Mar 02 2024 | 2.03 | 0.130 | 6.56% | 1.95 | 2.16 | 1.89 | 188,884.00 |
Mar 01 2024 | 1.91 | 0.130 | 7.38% | 1.71 | 1.97 | 1.71 | 149,600.00 |
Feb 29 2024 | 1.77 | 0.140 | 8.57% | 1.65 | 1.86 | 1.62 | 149,108.00 |
Feb 28 2024 | 1.63 | 0.060 | 3.61% | 1.58 | 1.69 | 1.45 | 121,924.00 |
Feb 27 2024 | 1.58 | 0.00 | -0.19% | 1.59 | 1.61 | 1.52 | 67,560.00 |
Feb 26 2024 | 1.58 | 0.050 | 3.34% | 1.52 | 1.60 | 1.49 | 90,525.00 |
Feb 25 2024 | 1.53 | 0.010 | 0.79% | 1.51 | 1.57 | 1.49 | 55,351.00 |
Feb 24 2024 | 1.52 | 0.050 | 3.48% | 1.47 | 1.53 | 1.43 | 45,832.00 |
Feb 23 2024 | 1.47 | 0.00 | -0.27% | 1.48 | 1.51 | 1.42 | 62,814.00 |
Feb 22 2024 | 1.47 | 0.00 | -0.07% | 1.46 | 1.54 | 1.41 | 83,136.00 |
Feb 21 2024 | 1.47 | -0.090 | -5.77% | 1.56 | 1.57 | 1.41 | 89,008.00 |
Feb 20 2024 | 1.56 | -0.070 | -4.29% | 1.64 | 1.65 | 1.43 | 181,915.00 |
Feb 19 2024 | 1.63 | 0.050 | 3.03% | 1.60 | 1.76 | 1.57 | 166,978.00 |
Feb 18 2024 | 1.58 | 0.120 | 8.50% | 1.43 | 1.79 | 1.43 | 170,738.00 |
Feb 17 2024 | 1.46 | 0.030 | 2.31% | 1.40 | 1.54 | 1.39 | 129,003.00 |
Feb 16 2024 | 1.43 | 0.070 | 5.16% | 1.36 | 1.46 | 1.34 | 103,287.00 |
Feb 15 2024 | 1.36 | 0.020 | 1.12% | 1.33 | 1.40 | 1.31 | 82,282.00 |
Feb 14 2024 | 1.34 | 0.050 | 3.87% | 1.29 | 1.36 | 1.28 | 73,521.00 |
Feb 13 2024 | 1.29 | 0.010 | 0.86% | 1.28 | 1.31 | 1.25 | 66,757.00 |
Feb 12 2024 | 1.28 | 0.040 | 3.56% | 1.24 | 1.30 | 1.20 | 69,422.00 |
Feb 11 2024 | 1.24 | -0.020 | -1.67% | 1.27 | 1.27 | 1.22 | 46,193.00 |
Feb 10 2024 | 1.26 | 0.010 | 1.21% | 1.25 | 1.30 | 1.24 | 59,901.00 |
Feb 09 2024 | 1.24 | 0.020 | 1.80% | 1.21 | 1.26 | 1.21 | 81,211.00 |
Feb 08 2024 | 1.22 | 0.030 | 2.87% | 1.18 | 1.24 | 1.17 | 121,469.00 |
Feb 07 2024 | 1.19 | 0.070 | 6.56% | 1.11 | 1.30 | 1.11 | 386,264.00 |
Feb 06 2024 | 1.11 | 0.010 | 1.27% | 1.09 | 1.13 | 1.08 | 34,121.00 |
Feb 05 2024 | 1.10 | 0.020 | 1.48% | 1.10 | 1.11 | 1.07 | 30,644.00 |
Feb 04 2024 | 1.08 | -0.020 | -2.17% | 1.11 | 1.12 | 1.08 | 30,511.00 |
Feb 03 2024 | 1.11 | -0.020 | -1.60% | 1.12 | 1.13 | 1.11 | 24,783.00 |
Feb 02 2024 | 1.13 | 0.010 | 0.90% | 1.12 | 1.13 | 1.11 | 30,198.00 |
Feb 01 2024 | 1.12 | 0.010 | 0.90% | 1.10 | 1.12 | 1.08 | 37,638.00 |
Jan 31 2024 | 1.11 | -0.040 | -3.58% | 1.17 | 1.17 | 1.09 | 53,643.00 |
Jan 30 2024 | 1.15 | -0.030 | -2.80% | 1.18 | 1.19 | 1.14 | 54,013.00 |