Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.GDTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 0.010452 | -0.000048 | -0.46% | 0.010482 | 0.010511 | 0.010401 | 1,323,013.00 |
| Jun 20 2024 | 0.0105 | -0.000341 | -3.15% | 0.010905 | 0.011031 | 0.010468 | 679,561.00 |
| Jun 19 2024 | 0.010841 | -0.00000600 | -0.06% | 0.010817 | 0.011177 | 0.01068 | 759,618.00 |
| Jun 18 2024 | 0.010847 | -0.00004 | -0.37% | 0.01086 | 0.011176 | 0.01053 | 1,152,316.00 |
| Jun 17 2024 | 0.010887 | -0.000237 | -2.13% | 0.011087 | 0.011484 | 0.010736 | 1,702,280.00 |
| Jun 16 2024 | 0.011124 | 0.00073 | 7.02% | 0.01039 | 0.02437 | 0.010344 | 6,166,600.00 |
| Jun 15 2024 | 0.010394 | -0.000084 | -0.80% | 0.010503 | 0.010545 | 0.010246 | 650,093.00 |
| Jun 14 2024 | 0.010478 | -0.000051 | -0.48% | 0.01053 | 0.010644 | 0.010259 | 1,158,483.00 |
| Jun 13 2024 | 0.010529 | -0.00004 | -0.38% | 0.010579 | 0.010587 | 0.010513 | 1,295,952.00 |
| Jun 12 2024 | 0.010569 | -0.000038 | -0.36% | 0.010608 | 0.010615 | 0.010552 | 1,275,642.00 |
| Jun 11 2024 | 0.010607 | -0.00000700 | -0.07% | 0.010606 | 0.010615 | 0.01059 | 1,320,126.00 |
| Jun 10 2024 | 0.010614 | -0.000092 | -0.86% | 0.010702 | 0.010704 | 0.010559 | 1,296,595.00 |
| Jun 09 2024 | 0.010706 | -0.000026 | -0.24% | 0.010725 | 0.010735 | 0.01069 | 398,953.00 |
| Jun 08 2024 | 0.010732 | -0.000016 | -0.15% | 0.010748 | 0.010748 | 0.010708 | 1,267,110.00 |
| Jun 07 2024 | 0.010748 | 0.000014 | 0.13% | 0.010722 | 0.010758 | 0.010665 | 1,066,657.00 |
| Jun 06 2024 | 0.010734 | -0.000012 | -0.11% | 0.010745 | 0.010747 | 0.010702 | 734,333.00 |
| Jun 05 2024 | 0.010746 | 0.000026 | 0.24% | 0.010714 | 0.010758 | 0.010667 | 1,315,946.00 |
| Jun 04 2024 | 0.01072 | 0.00 | 0.00% | 0.010716 | 0.010758 | 0.010707 | 695,787.00 |
| Jun 03 2024 | 0.01072 | -0.00000300 | -0.03% | 0.010716 | 0.010725 | 0.010675 | 1,319,084.00 |
| Jun 02 2024 | 0.010723 | -0.000019 | -0.18% | 0.010735 | 0.010742 | 0.010708 | 1,302,391.00 |
| Jun 01 2024 | 0.010742 | -0.00000300 | -0.03% | 0.010741 | 0.010759 | 0.01072 | 1,294,165.00 |
| May 31 2024 | 0.010745 | 0.000058 | 0.54% | 0.010699 | 0.010759 | 0.010672 | 830,915.00 |
| May 30 2024 | 0.010687 | 0.00000700 | 0.07% | 0.010692 | 0.010783 | 0.01067 | 1,280,289.00 |
| May 29 2024 | 0.01068 | -0.000042 | -0.39% | 0.010737 | 0.010792 | 0.010664 | 1,321,568.00 |
| May 28 2024 | 0.010722 | -0.00000700 | -0.07% | 0.01074 | 0.010804 | 0.010716 | 1,307,238.00 |
| May 27 2024 | 0.010729 | -0.000135 | -1.24% | 0.010859 | 0.010866 | 0.010712 | 1,292,517.00 |
| May 26 2024 | 0.010864 | -0.00000600 | -0.06% | 0.010867 | 0.010893 | 0.010773 | 1,271,791.00 |
| May 25 2024 | 0.01087 | -0.00000500 | -0.05% | 0.01088 | 0.010887 | 0.010847 | 1,285,058.00 |
| May 24 2024 | 0.010875 | 0.000068 | 0.63% | 0.01081 | 0.010912 | 0.010772 | 1,275,207.00 |
| May 23 2024 | 0.010807 | 0.00000700 | 0.06% | 0.010801 | 0.01085 | 0.010793 | 1,288,196.00 |
| May 22 2024 | 0.0108 | -0.000048 | -0.44% | 0.010862 | 0.010914 | 0.010793 | 1,302,690.00 |
| May 21 2024 | 0.010848 | -0.000139 | -1.27% | 0.010912 | 0.010928 | 0.010799 | 1,241,054.00 |
| May 20 2024 | 0.010987 | -0.000087 | -0.79% | 0.011032 | 0.011204 | 0.010902 | 1,242,635.00 |
| May 19 2024 | 0.011074 | 0.000181 | 1.66% | 0.010881 | 0.012346 | 0.010815 | 1,691,225.00 |
| May 18 2024 | 0.010893 | 0.000143 | 1.33% | 0.010836 | 0.011118 | 0.01072 | 1,250,061.00 |
| May 17 2024 | 0.01075 | -0.000013 | -0.12% | 0.010739 | 0.011113 | 0.010682 | 1,252,202.00 |
| May 16 2024 | 0.010763 | 0.000028 | 0.26% | 0.010745 | 0.010887 | 0.010633 | 1,183,985.00 |
| May 15 2024 | 0.010735 | -0.000013 | -0.12% | 0.010723 | 0.010912 | 0.010632 | 732,707.00 |
| May 14 2024 | 0.010748 | 0.000231 | 2.20% | 0.010515 | 0.011047 | 0.010428 | 823,728.00 |
| May 13 2024 | 0.010517 | -0.000058 | -0.55% | 0.010539 | 0.010594 | 0.010464 | 1,220,107.00 |
| May 12 2024 | 0.010575 | 0.00002 | 0.19% | 0.010591 | 0.010712 | 0.010432 | 1,169,848.00 |
| May 11 2024 | 0.010555 | -0.000039 | -0.37% | 0.010596 | 0.010717 | 0.010429 | 1,253,483.00 |
| May 10 2024 | 0.010594 | 0.000021 | 0.20% | 0.010599 | 0.010675 | 0.010479 | 989,204.00 |
| May 09 2024 | 0.010573 | 0.000225 | 2.17% | 0.01035 | 0.010661 | 0.010317 | 1,070,813.00 |
| May 08 2024 | 0.010348 | -0.000164 | -1.56% | 0.010528 | 0.010639 | 0.010342 | 1,189,297.00 |
| May 07 2024 | 0.010512 | 0.000082 | 0.79% | 0.010425 | 0.010731 | 0.010385 | 1,111,747.00 |
| May 06 2024 | 0.01043 | -0.00022 | -2.07% | 0.010659 | 0.010683 | 0.010396 | 1,264,621.00 |
| May 05 2024 | 0.01065 | -0.000113 | -1.05% | 0.010755 | 0.010778 | 0.010484 | 1,449,418.00 |
| May 04 2024 | 0.010763 | 0.00000500 | 0.05% | 0.010758 | 0.010799 | 0.010748 | 1,277,868.00 |
| May 03 2024 | 0.010758 | 0.000072 | 0.67% | 0.010686 | 0.010841 | 0.010653 | 1,224,296.00 |
| May 02 2024 | 0.010686 | -0.000012 | -0.11% | 0.010688 | 0.010702 | 0.010685 | 1,257,575.00 |
| May 01 2024 | 0.010698 | -0.000074 | -0.69% | 0.010776 | 0.010779 | 0.010667 | 1,328,940.00 |
| Apr 30 2024 | 0.010772 | -0.000065 | -0.60% | 0.010847 | 0.010851 | 0.01075 | 1,265,087.00 |
| Apr 29 2024 | 0.010837 | -0.000084 | -0.77% | 0.010926 | 0.010935 | 0.010754 | 1,301,995.00 |
| Apr 28 2024 | 0.010921 | -0.000088 | -0.80% | 0.011004 | 0.011097 | 0.010853 | 1,295,709.00 |
| Apr 27 2024 | 0.011009 | 0.000013 | 0.12% | 0.011009 | 0.011038 | 0.010927 | 1,271,442.00 |
| Apr 26 2024 | 0.010996 | 0.000162 | 1.50% | 0.010817 | 0.011122 | 0.010714 | 1,318,069.00 |
| Apr 25 2024 | 0.010834 | 0.000023 | 0.21% | 0.010823 | 0.010851 | 0.010764 | 1,308,595.00 |
| Apr 24 2024 | 0.010811 | -0.000103 | -0.94% | 0.010916 | 0.010981 | 0.010809 | 1,232,251.00 |
| Apr 23 2024 | 0.010914 | 0.000016 | 0.15% | 0.010903 | 0.010941 | 0.0108 | 1,257,045.00 |
| Apr 22 2024 | 0.010898 | -0.000022 | -0.20% | 0.010915 | 0.011561 | 0.01089 | 1,204,993.00 |
| Apr 21 2024 | 0.01092 | 0.000036 | 0.33% | 0.010881 | 0.011201 | 0.010803 | 1,265,502.00 |
| Apr 20 2024 | 0.010884 | -0.000013 | -0.12% | 0.010897 | 0.011163 | 0.010781 | 1,249,769.00 |
| Apr 19 2024 | 0.010897 | 0.000161 | 1.50% | 0.010743 | 0.010957 | 0.010631 | 1,320,967.00 |
| Apr 18 2024 | 0.010736 | -0.000702 | -6.14% | 0.010854 | 0.011091 | 0.010701 | 1,240,245.00 |
| Apr 17 2024 | 0.011438 | 0.000122 | 1.08% | 0.011312 | 0.011631 | 0.010763 | 1,356,107.00 |
| Apr 16 2024 | 0.011316 | 0.000352 | 3.21% | 0.010971 | 0.019313 | 0.01091 | 2,358,107.00 |
| Apr 15 2024 | 0.010964 | -0.000036 | -0.33% | 0.010997 | 0.011103 | 0.010927 | 1,242,334.00 |
| Apr 14 2024 | 0.011 | -0.000303 | -2.68% | 0.011232 | 0.011239 | 0.010942 | 1,057,229.00 |
| Apr 13 2024 | 0.011303 | 0.000503 | 4.66% | 0.010858 | 0.012299 | 0.010531 | 1,462,866.00 |
| Apr 12 2024 | 0.0108 | -0.000091 | -0.84% | 0.010882 | 0.011013 | 0.010729 | 1,263,133.00 |
| Apr 11 2024 | 0.010891 | 0.000077 | 0.71% | 0.010817 | 0.011256 | 0.010705 | 1,211,410.00 |
| Apr 10 2024 | 0.010814 | 0.000227 | 2.14% | 0.010593 | 0.012093 | 0.010489 | 1,248,261.00 |
| Apr 09 2024 | 0.010587 | -0.000426 | -3.87% | 0.010988 | 0.011139 | 0.01049 | 1,053,098.00 |
| Apr 08 2024 | 0.011013 | -0.000175 | -1.56% | 0.0111 | 0.012817 | 0.010776 | 1,201,273.00 |
| Apr 07 2024 | 0.011188 | 0.000479 | 4.47% | 0.010715 | 0.012817 | 0.010471 | 1,579,684.00 |
| Apr 06 2024 | 0.010709 | 0.000071 | 0.67% | 0.010567 | 0.010762 | 0.010467 | 1,471,102.00 |
| Apr 05 2024 | 0.010638 | -0.0002 | -1.85% | 0.010844 | 0.01106 | 0.010364 | 1,411,738.00 |
| Apr 04 2024 | 0.010838 | -0.001941 | -15.19% | 0.012801 | 0.015999 | 0.00912 | 1,725,720.00 |
| Apr 03 2024 | 0.012779 | 0.000276 | 2.21% | 0.012541 | 0.012999 | 0.011807 | 865,930.00 |
| Apr 02 2024 | 0.012503 | -0.000314 | -2.45% | 0.012814 | 0.013 | 0.011605 | 673,670.00 |
| Apr 01 2024 | 0.012817 | 0.000326 | 2.61% | 0.012403 | 0.012997 | 0.012258 | 1,171,852.00 |
| Mar 31 2024 | 0.012491 | 0.000486 | 4.05% | 0.012017 | 0.012994 | 0.011841 | 851,736.00 |
| Mar 30 2024 | 0.012005 | 0.000194 | 1.64% | 0.011839 | 0.012057 | 0.011605 | 1,204,312.00 |
| Mar 29 2024 | 0.011811 | -0.000336 | -2.77% | 0.012132 | 0.012998 | 0.011692 | 1,363,068.00 |
| Mar 28 2024 | 0.012147 | -0.001225 | -9.16% | 0.013346 | 0.013683 | 0.012072 | 1,460,958.00 |
| Mar 27 2024 | 0.013372 | 0.001316 | 10.92% | 0.012014 | 0.014751 | 0.011834 | 1,664,887.00 |
| Mar 26 2024 | 0.012056 | -0.00062 | -4.89% | 0.012697 | 0.012732 | 0.011943 | 1,831,141.00 |
| Mar 25 2024 | 0.012676 | 0.000201 | 1.61% | 0.012528 | 0.0141 | 0.012046 | 2,074,605.00 |
| Mar 24 2024 | 0.012475 | -0.000323 | -2.52% | 0.012887 | 0.014099 | 0.012416 | 1,765,490.00 |
| Mar 23 2024 | 0.012798 | 0.000104 | 0.82% | 0.012706 | 0.014097 | 0.012269 | 1,686,816.00 |
