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 |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.00001268 | -0.00000088 | -6.49% | 0.00001357 | 0.00001361 | 0.00001265 | 117,593.00 |
| Jul 21 2024 | 0.00001356 | -0.00000003 | -0.22% | 0.00001363 | 0.00001421 | 0.00001335 | 86,295.00 |
| Jul 20 2024 | 0.00001359 | 0.00000043 | 3.27% | 0.00001317 | 0.00001404 | 0.00001304 | 151,509.00 |
| Jul 19 2024 | 0.00001316 | -0.00000030 | -2.23% | 0.00001317 | 0.00001356 | 0.00001289 | 281,268.00 |
| Jul 18 2024 | 0.00001346 | -0.00000011 | -0.81% | 0.00001355 | 0.00001390 | 0.00001309 | 193,587.00 |
| Jul 17 2024 | 0.00001357 | -0.00000010 | -0.73% | 0.00001367 | 0.00001419 | 0.00001345 | 59,807.00 |
| Jul 16 2024 | 0.00001367 | -0.00000001 | -0.07% | 0.00001372 | 0.00001500 | 0.00001150 | 1,406,468.00 |
| Jul 15 2024 | 0.00001368 | -0.00000055 | -3.87% | 0.00001412 | 0.00001433 | 0.00001321 | 82,498.00 |
| Jul 14 2024 | 0.00001423 | 0.00000019 | 1.35% | 0.00001404 | 0.00007199 | 0.00001344 | 42,848.00 |
| Jul 13 2024 | 0.00001404 | 0.00000004 | 0.29% | 0.00001402 | 0.00001435 | 0.00001376 | 54,858.00 |
| Jul 12 2024 | 0.00001400 | 0.00000000 | 0.00% | 0.00001403 | 0.00001479 | 0.00001323 | 37,636.00 |
| Jul 11 2024 | 0.00001400 | -0.00000006 | -0.43% | 0.00001402 | 0.00001484 | 0.00001360 | 103,109.00 |
| Jul 10 2024 | 0.00001406 | -0.00000006 | -0.42% | 0.00001412 | 0.00001478 | 0.00001372 | 83,715.00 |
| Jul 09 2024 | 0.00001412 | 0.00000002 | 0.14% | 0.00001409 | 0.00001457 | 0.00001365 | 64,531.00 |
| Jul 08 2024 | 0.00001410 | 0.00000030 | 2.17% | 0.00001378 | 0.00001451 | 0.00001356 | 168,408.00 |
| Jul 07 2024 | 0.00001380 | -0.00000018 | -1.29% | 0.00001397 | 0.00001435 | 0.00001355 | 125,583.00 |
| Jul 06 2024 | 0.00001398 | 0.00000065 | 4.88% | 0.00001336 | 0.00001440 | 0.00001328 | 133,866.00 |
| Jul 05 2024 | 0.00001333 | -0.00000074 | -5.26% | 0.00001412 | 0.00001412 | 0.00001235 | 593,949.00 |
| Jul 04 2024 | 0.00001407 | -0.00000100 | -6.63% | 0.00001508 | 0.00001534 | 0.00001407 | 160,565.00 |
| Jul 03 2024 | 0.00001508 | -0.00000052 | -3.33% | 0.00001563 | 0.00001579 | 0.00001497 | 55,106.00 |
| Jul 02 2024 | 0.00001560 | -0.00000030 | -1.89% | 0.00001574 | 0.00001597 | 0.00001537 | 67,709.00 |
| Jul 01 2024 | 0.00001590 | -0.00000036 | -2.21% | 0.00001609 | 0.00001688 | 0.00001582 | 55,158.00 |
| Jun 30 2024 | 0.00001626 | 0.00000058 | 3.70% | 0.00001565 | 0.00001646 | 0.00001545 | 39,106.00 |
| Jun 29 2024 | 0.00001568 | -0.00000042 | -2.61% | 0.00001610 | 0.00001627 | 0.00001565 | 44,205.00 |
| Jun 28 2024 | 0.00001610 | -0.00000032 | -1.95% | 0.00001642 | 0.00001672 | 0.00001569 | 44,568.00 |
| Jun 27 2024 | 0.00001642 | 0.00000026 | 1.61% | 0.00001612 | 0.00001656 | 0.00001573 | 65,923.00 |
| Jun 26 2024 | 0.00001616 | 0.00000012 | 0.75% | 0.00001614 | 0.00001680 | 0.00001543 | 136,849.00 |
| Jun 25 2024 | 0.00001604 | -0.00000011 | -0.68% | 0.00001614 | 0.00001665 | 0.00001586 | 87,438.00 |
| Jun 24 2024 | 0.00001615 | 0.00000100 | 6.68% | 0.00001503 | 0.00001727 | 0.00001462 | 281,522.00 |
| Jun 23 2024 | 0.00001496 | -0.00000066 | -4.23% | 0.00001548 | 0.00001589 | 0.00001484 | 77,503.00 |
| Jun 22 2024 | 0.00001562 | 0.00000019 | 1.23% | 0.00001536 | 0.00001575 | 0.00001497 | 31,119.00 |
| Jun 21 2024 | 0.00001543 | 0.00000012 | 0.78% | 0.00001533 | 0.00001615 | 0.00001508 | 141,066.00 |
| Jun 20 2024 | 0.00001531 | 0.00000003 | 0.20% | 0.00001540 | 0.00001843 | 0.00001511 | 2,568,819.00 |
| Jun 19 2024 | 0.00001528 | 0.00000049 | 3.31% | 0.00001479 | 0.00001557 | 0.00001463 | 158,186.00 |
| Jun 18 2024 | 0.00001479 | -0.00000100 | -6.27% | 0.00001597 | 0.00001604 | 0.00001338 | 442,944.00 |
| Jun 17 2024 | 0.00001594 | -0.00000200 | -11.45% | 0.00001752 | 0.00001764 | 0.00001561 | 189,337.00 |
| Jun 16 2024 | 0.00001746 | 0.00000011 | 0.63% | 0.00001737 | 0.00001772 | 0.00001705 | 54,867.00 |
| Jun 15 2024 | 0.00001735 | -0.00000027 | -1.53% | 0.00001763 | 0.00001812 | 0.00001730 | 159,569.00 |
| Jun 14 2024 | 0.00001762 | -0.00000100 | -5.36% | 0.00001851 | 0.00001867 | 0.00001740 | 110,544.00 |
| Jun 13 2024 | 0.00001864 | -0.00000024 | -1.27% | 0.00001891 | 0.00001896 | 0.00001819 | 76,023.00 |
| Jun 12 2024 | 0.00001888 | 0.00000035 | 1.89% | 0.00001855 | 0.00001937 | 0.00001790 | 219,505.00 |
| Jun 11 2024 | 0.00001853 | -0.00000037 | -1.96% | 0.00001887 | 0.00001956 | 0.00001814 | 129,220.00 |
| Jun 10 2024 | 0.00001890 | -0.00000057 | -2.93% | 0.00001950 | 0.00002000 | 0.00001875 | 175,108.00 |
| Jun 09 2024 | 0.00001947 | -0.00000025 | -1.27% | 0.00001974 | 0.00002000 | 0.00001911 | 165,965.00 |
| Jun 08 2024 | 0.00001972 | -0.00000100 | -4.76% | 0.00002092 | 0.00002149 | 0.00001952 | 230,054.00 |
| Jun 07 2024 | 0.00002100 | -0.00000200 | -8.65% | 0.00002316 | 0.00002332 | 0.00001910 | 404,036.00 |
| Jun 06 2024 | 0.00002312 | -0.00000100 | -4.11% | 0.00002438 | 0.00002464 | 0.00002281 | 196,463.00 |
| Jun 05 2024 | 0.00002432 | -0.00000016 | -0.65% | 0.00002453 | 0.00002555 | 0.00002356 | 1,225,373.00 |
| Jun 04 2024 | 0.00002448 | 0.00000058 | 2.43% | 0.00002419 | 0.00002659 | 0.00002404 | 1,062,947.00 |
| Jun 03 2024 | 0.00002390 | -0.00000092 | -3.71% | 0.00002450 | 0.00002600 | 0.00002240 | 632,391.00 |
| Jun 02 2024 | 0.00002482 | -0.00000100 | -3.87% | 0.00002562 | 0.00002747 | 0.00002317 | 1,651,082.00 |
| Jun 01 2024 | 0.00002585 | 0.00000500 | 24.05% | 0.00002079 | 0.00002690 | 0.00002050 | 1,276,488.00 |
| May 31 2024 | 0.00002079 | 0.00000093 | 4.68% | 0.00001994 | 0.00002124 | 0.00001926 | 477,400.00 |
| May 30 2024 | 0.00001986 | 0.00000091 | 4.80% | 0.00001894 | 0.00002012 | 0.00001833 | 285,841.00 |
| May 29 2024 | 0.00001895 | 0.00000007 | 0.37% | 0.00001895 | 0.00001956 | 0.00001870 | 115,108.00 |
| May 28 2024 | 0.00001888 | -0.00000009 | -0.47% | 0.00001903 | 0.00002329 | 0.00001857 | 2,036,644.00 |
| May 27 2024 | 0.00001897 | -0.00000033 | -1.71% | 0.00001926 | 0.00001992 | 0.00001892 | 135,159.00 |
| May 26 2024 | 0.00001930 | -0.00000014 | -0.72% | 0.00001941 | 0.00001970 | 0.00001891 | 73,082.00 |
| May 25 2024 | 0.00001944 | 0.00000013 | 0.67% | 0.00001942 | 0.00001977 | 0.00001911 | 51,282.00 |
| May 24 2024 | 0.00001931 | 0.00000049 | 2.60% | 0.00001882 | 0.00001998 | 0.00001851 | 166,298.00 |
| May 23 2024 | 0.00001882 | 0.00000028 | 1.51% | 0.00001855 | 0.00001922 | 0.00001797 | 109,560.00 |
| May 22 2024 | 0.00001854 | -0.00000043 | -2.27% | 0.00001908 | 0.00001912 | 0.00001808 | 55,036.00 |
| May 21 2024 | 0.00001897 | 0.00000100 | 5.59% | 0.00001788 | 0.00001964 | 0.00001767 | 283,095.00 |
| May 20 2024 | 0.00001789 | 0.00000074 | 4.31% | 0.00001727 | 0.00001897 | 0.00001690 | 59,135.00 |
| May 19 2024 | 0.00001715 | -0.00000100 | -5.50% | 0.00001819 | 0.00001824 | 0.00001709 | 46,269.00 |
| May 18 2024 | 0.00001819 | 0.00000002 | 0.11% | 0.00001814 | 0.00001876 | 0.00001807 | 37,876.00 |
| May 17 2024 | 0.00001817 | 0.00000027 | 1.51% | 0.00001788 | 0.00001843 | 0.00001765 | 24,591.00 |
| May 16 2024 | 0.00001790 | -0.00000007 | -0.39% | 0.00001798 | 0.00001872 | 0.00001731 | 140,698.00 |
| May 15 2024 | 0.00001797 | 0.00000002 | 0.11% | 0.00001797 | 0.00001845 | 0.00001769 | 110,149.00 |
| May 14 2024 | 0.00001795 | -0.00000064 | -3.44% | 0.00001843 | 0.00001893 | 0.00001789 | 75,470.00 |
| May 13 2024 | 0.00001859 | -0.00000098 | -5.01% | 0.00001974 | 0.00001977 | 0.00001823 | 58,704.00 |
| May 12 2024 | 0.00001957 | -0.00000054 | -2.69% | 0.00002010 | 0.00002027 | 0.00001957 | 91,307.00 |
| May 11 2024 | 0.00002011 | -0.00000007 | -0.35% | 0.00002034 | 0.00002092 | 0.00001992 | 37,099.00 |
| May 10 2024 | 0.00002018 | -0.00000017 | -0.84% | 0.00002034 | 0.00002091 | 0.00002000 | 102,788.00 |
| May 09 2024 | 0.00002035 | 0.00000088 | 4.52% | 0.00001948 | 0.00002120 | 0.00001923 | 257,429.00 |
| May 08 2024 | 0.00001947 | 0.00000063 | 3.34% | 0.00001880 | 0.00001970 | 0.00001805 | 191,333.00 |
| May 07 2024 | 0.00001884 | 0.00000018 | 0.96% | 0.00001870 | 0.00002480 | 0.00001817 | 1,460,187.00 |
| May 06 2024 | 0.00001866 | 0.00000009 | 0.48% | 0.00001855 | 0.00001982 | 0.00001841 | 61,475.00 |
| May 05 2024 | 0.00001857 | 0.00000027 | 1.48% | 0.00001830 | 0.00001899 | 0.00001788 | 52,633.00 |
| May 04 2024 | 0.00001830 | -0.00000030 | -1.61% | 0.00001864 | 0.00001907 | 0.00001812 | 42,473.00 |
| May 03 2024 | 0.00001860 | -0.00000078 | -4.02% | 0.00001939 | 0.00001985 | 0.00001857 | 64,449.00 |
| May 02 2024 | 0.00001938 | 0.00000049 | 2.59% | 0.00001889 | 0.00001973 | 0.00001857 | 55,155.00 |
| May 01 2024 | 0.00001889 | 0.00000057 | 3.11% | 0.00001832 | 0.00001941 | 0.00001788 | 131,144.00 |
| Apr 30 2024 | 0.00001832 | -0.00000024 | -1.29% | 0.00001833 | 0.00001914 | 0.00001770 | 63,907.00 |
| Apr 29 2024 | 0.00001856 | -0.00000031 | -1.64% | 0.00001953 | 0.00002004 | 0.00001821 | 139,863.00 |
| Apr 28 2024 | 0.00001887 | -0.00000057 | -2.93% | 0.00001944 | 0.00002004 | 0.00001887 | 290,643.00 |
| Apr 27 2024 | 0.00001944 | 0.00000064 | 3.40% | 0.00001873 | 0.00001957 | 0.00001840 | 62,597.00 |
| Apr 26 2024 | 0.00001880 | -0.00000022 | -1.16% | 0.00001900 | 0.00001957 | 0.00001845 | 115,194.00 |
| Apr 25 2024 | 0.00001902 | -0.00000008 | -0.42% | 0.00001903 | 0.00001962 | 0.00001844 | 163,373.00 |
| Apr 24 2024 | 0.00001910 | -0.00000043 | -2.20% | 0.00001953 | 0.00002004 | 0.00001894 | 93,342.00 |
