GTCUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 1.16 | -0.030 | -2.44% | 1.19 | 1.22 | 1.14 | 115,909.00 |
May 15 2024 | 1.19 | 0.090 | 7.89% | 1.11 | 1.20 | 1.09 | 134,306.00 |
May 14 2024 | 1.10 | -0.060 | -5.48% | 1.17 | 1.17 | 1.10 | 153,233.00 |
May 13 2024 | 1.17 | -0.040 | -3.31% | 1.21 | 1.22 | 1.12 | 128,159.00 |
May 12 2024 | 1.21 | -0.020 | -1.47% | 1.23 | 1.25 | 1.20 | 83,644.00 |
May 11 2024 | 1.23 | 0.00 | 0.08% | 1.23 | 1.25 | 1.22 | 126,509.00 |
May 10 2024 | 1.22 | -0.060 | -4.30% | 1.28 | 1.31 | 1.21 | 128,018.00 |
May 09 2024 | 1.28 | 0.080 | 6.94% | 1.19 | 1.31 | 1.18 | 132,227.00 |
May 08 2024 | 1.20 | 0.020 | 1.79% | 1.17 | 1.22 | 1.13 | 212,964.00 |
May 07 2024 | 1.18 | -0.010 | -0.84% | 1.19 | 1.34 | 1.16 | 235,637.00 |
May 06 2024 | 1.19 | -0.010 | -0.50% | 1.19 | 1.25 | 1.17 | 180,020.00 |
May 05 2024 | 1.19 | 0.020 | 1.88% | 1.17 | 1.20 | 1.13 | 155,378.00 |
May 04 2024 | 1.17 | 0.00 | -0.09% | 1.17 | 1.19 | 1.15 | 311,405.00 |
May 03 2024 | 1.17 | 0.020 | 2.09% | 1.15 | 1.19 | 1.10 | 232,096.00 |
May 02 2024 | 1.15 | 0.040 | 3.80% | 1.10 | 1.16 | 1.07 | 310,605.00 |
May 01 2024 | 1.10 | -0.010 | -0.63% | 1.11 | 1.12 | 1.02 | 297,583.00 |
Apr 30 2024 | 1.11 | -0.070 | -6.17% | 1.18 | 1.20 | 1.06 | 245,508.00 |
Apr 29 2024 | 1.18 | -0.010 | -0.67% | 1.20 | 1.21 | 1.14 | 175,944.00 |
Apr 28 2024 | 1.19 | -0.040 | -3.25% | 1.23 | 1.27 | 1.19 | 125,381.00 |
Apr 27 2024 | 1.23 | 0.040 | 3.10% | 1.20 | 1.24 | 1.16 | 152,252.00 |
Apr 26 2024 | 1.20 | -0.040 | -2.85% | 1.23 | 1.23 | 1.18 | 280,920.00 |
Apr 25 2024 | 1.23 | 0.00 | 0.24% | 1.23 | 1.25 | 1.19 | 228,466.00 |
Apr 24 2024 | 1.23 | -0.060 | -4.74% | 1.30 | 1.33 | 1.22 | 199,624.00 |
Apr 23 2024 | 1.29 | -0.010 | -0.46% | 1.29 | 1.31 | 1.26 | 165,597.00 |
Apr 22 2024 | 1.29 | 0.020 | 1.89% | 1.27 | 1.32 | 1.26 | 147,494.00 |
Apr 21 2024 | 1.27 | -0.030 | -2.31% | 1.29 | 1.31 | 1.24 | 151,373.00 |
Apr 20 2024 | 1.30 | 0.120 | 10.08% | 1.18 | 1.30 | 1.17 | 237,110.00 |
Apr 19 2024 | 1.18 | -0.010 | -0.84% | 1.19 | 1.24 | 1.11 | 326,009.00 |
Apr 18 2024 | 1.19 | 0.030 | 2.85% | 1.16 | 1.21 | 1.13 | 362,778.00 |
Apr 17 2024 | 1.16 | -0.030 | -2.44% | 1.18 | 1.21 | 1.12 | 369,579.00 |
Apr 16 2024 | 1.19 | 0.010 | 0.76% | 1.17 | 1.21 | 1.13 | 405,977.00 |
Apr 15 2024 | 1.18 | -0.080 | -6.21% | 1.25 | 1.31 | 1.14 | 546,338.00 |
Apr 14 2024 | 1.26 | 0.130 | 11.05% | 1.12 | 1.28 | 1.10 | 562,381.00 |
Apr 13 2024 | 1.13 | -0.260 | -18.75% | 1.39 | 1.41 | 0.981 | 471,472.00 |
Apr 12 2024 | 1.39 | -0.360 | -20.41% | 1.75 | 1.78 | 1.31 | 266,615.00 |
Apr 11 2024 | 1.75 | -0.070 | -3.74% | 1.81 | 1.82 | 1.72 | 255,129.00 |
Apr 10 2024 | 1.82 | -0.010 | -0.60% | 1.83 | 1.85 | 1.75 | 352,607.00 |
Apr 09 2024 | 1.83 | -0.120 | -6.16% | 1.95 | 1.96 | 1.82 | 239,824.00 |
Apr 08 2024 | 1.95 | 0.110 | 5.75% | 1.84 | 1.97 | 1.81 | 173,461.00 |
Apr 07 2024 | 1.84 | 0.040 | 2.45% | 1.80 | 1.86 | 1.80 | 147,672.00 |
Apr 06 2024 | 1.80 | 0.030 | 1.87% | 1.76 | 1.82 | 1.76 | 178,919.00 |
Apr 05 2024 | 1.77 | -0.060 | -3.50% | 1.82 | 1.84 | 1.70 | 320,287.00 |
Apr 04 2024 | 1.83 | 0.030 | 1.72% | 1.79 | 1.88 | 1.74 | 245,427.00 |
Apr 03 2024 | 1.80 | 0.010 | 0.50% | 1.79 | 1.84 | 1.74 | 332,794.00 |
Apr 02 2024 | 1.79 | -0.180 | -9.33% | 1.97 | 1.98 | 1.76 | 306,859.00 |
Apr 01 2024 | 1.97 | -0.160 | -7.46% | 2.12 | 2.16 | 1.91 | 278,887.00 |
Mar 31 2024 | 2.13 | 0.010 | 0.42% | 2.13 | 2.18 | 2.10 | 163,901.00 |
Mar 30 2024 | 2.12 | -0.100 | -4.46% | 2.21 | 2.25 | 2.12 | 153,467.00 |
Mar 29 2024 | 2.22 | 0.040 | 2.07% | 2.16 | 2.37 | 2.15 | 183,256.00 |
Mar 28 2024 | 2.18 | 0.150 | 7.45% | 2.04 | 2.23 | 2.00 | 233,602.00 |
Mar 27 2024 | 2.03 | 0.010 | 0.35% | 2.01 | 2.07 | 1.95 | 230,030.00 |
Mar 26 2024 | 2.02 | 0.010 | 0.35% | 2.02 | 2.08 | 1.96 | 256,260.00 |
Mar 25 2024 | 2.01 | 0.100 | 5.07% | 1.91 | 2.06 | 1.90 | 341,897.00 |
Mar 24 2024 | 1.92 | 0.100 | 5.63% | 1.82 | 1.93 | 1.79 | 174,992.00 |
Mar 23 2024 | 1.81 | 0.00 | 0.17% | 1.81 | 1.87 | 1.79 | 256,045.00 |
Mar 22 2024 | 1.81 | -0.030 | -1.63% | 1.84 | 1.92 | 1.76 | 273,465.00 |
Mar 21 2024 | 1.84 | -0.040 | -1.92% | 1.87 | 1.95 | 1.78 | 388,101.00 |
Mar 20 2024 | 1.88 | 0.180 | 10.42% | 1.71 | 1.89 | 1.62 | 515,585.00 |
Mar 19 2024 | 1.70 | -0.190 | -10.15% | 1.89 | 1.90 | 1.64 | 513,464.00 |
Mar 18 2024 | 1.89 | -0.090 | -4.35% | 1.97 | 2.03 | 1.86 | 300,041.00 |
Mar 17 2024 | 1.98 | 0.120 | 6.63% | 1.88 | 2.02 | 1.76 | 398,654.00 |
Mar 16 2024 | 1.85 | -0.200 | -9.87% | 2.06 | 2.09 | 1.82 | 442,197.00 |
Mar 15 2024 | 2.06 | -0.150 | -6.88% | 2.22 | 2.23 | 1.86 | 514,912.00 |
Mar 14 2024 | 2.21 | -0.130 | -5.40% | 2.34 | 2.35 | 2.11 | 403,406.00 |
Mar 13 2024 | 2.34 | -0.020 | -0.76% | 2.35 | 2.50 | 2.30 | 410,877.00 |
Mar 12 2024 | 2.35 | -0.010 | -0.25% | 2.37 | 2.51 | 2.17 | 533,701.00 |
Mar 11 2024 | 2.36 | 0.040 | 1.68% | 2.32 | 2.39 | 2.19 | 425,580.00 |
Mar 10 2024 | 2.32 | -0.050 | -2.11% | 2.37 | 2.41 | 2.22 | 458,658.00 |
Mar 09 2024 | 2.37 | 0.090 | 4.08% | 2.27 | 2.44 | 2.26 | 427,903.00 |
Mar 08 2024 | 2.28 | -0.060 | -2.65% | 2.35 | 2.37 | 2.10 | 424,958.00 |
Mar 07 2024 | 2.34 | 0.330 | 16.43% | 2.00 | 2.96 | 2.00 | 544,226.00 |
Mar 06 2024 | 2.01 | 0.00 | 0.05% | 2.01 | 2.10 | 1.95 | 830,530.00 |
Mar 05 2024 | 2.01 | 0.030 | 1.41% | 1.97 | 2.34 | 1.83 | 510,001.00 |
Mar 04 2024 | 1.98 | 0.060 | 3.13% | 1.93 | 2.06 | 1.88 | 271,898.00 |
Mar 03 2024 | 1.92 | -0.110 | -5.47% | 2.02 | 2.06 | 1.84 | 206,583.00 |
Mar 02 2024 | 2.03 | 0.130 | 6.56% | 1.90 | 2.16 | 1.90 | 234,853.00 |
Mar 01 2024 | 1.91 | 0.140 | 7.74% | 1.77 | 1.95 | 1.75 | 314,096.00 |
Feb 29 2024 | 1.77 | 0.130 | 8.06% | 1.64 | 1.86 | 1.62 | 456,510.00 |
Feb 28 2024 | 1.64 | 0.060 | 3.80% | 1.58 | 1.69 | 1.49 | 323,731.00 |
Feb 27 2024 | 1.58 | 0.00 | -0.06% | 1.58 | 1.60 | 1.52 | 331,915.00 |
Feb 26 2024 | 1.58 | 0.050 | 3.34% | 1.53 | 1.59 | 1.49 | 245,137.00 |
Feb 25 2024 | 1.53 | 0.010 | 0.79% | 1.52 | 1.57 | 1.49 | 257,547.00 |
Feb 24 2024 | 1.52 | 0.050 | 3.41% | 1.47 | 1.53 | 1.43 | 255,607.00 |
Feb 23 2024 | 1.47 | 0.00 | -0.27% | 1.47 | 1.51 | 1.42 | 331,507.00 |
Feb 22 2024 | 1.47 | 0.00 | -0.20% | 1.47 | 1.53 | 1.41 | 379,705.00 |
Feb 21 2024 | 1.47 | -0.090 | -5.76% | 1.56 | 1.56 | 1.41 | 390,236.00 |
Feb 20 2024 | 1.56 | -0.070 | -4.52% | 1.64 | 1.65 | 1.43 | 352,183.00 |
Feb 19 2024 | 1.64 | 0.050 | 3.22% | 1.58 | 1.76 | 1.57 | 242,819.00 |
Feb 18 2024 | 1.59 | 0.130 | 8.64% | 1.46 | 1.78 | 1.44 | 209,539.00 |
Feb 17 2024 | 1.46 | 0.030 | 2.24% | 1.42 | 1.54 | 1.39 | 249,863.00 |