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 | 0.00001273 | -0.00000088 | -6.47% | 0.00001355 | 0.00001366 | 0.00001273 | 262.00 |
| Jul 21 2024 | 0.00001361 | 0.00000003 | 0.22% | 0.00001364 | 0.00001421 | 0.00001328 | 538.00 |
| Jul 20 2024 | 0.00001358 | 0.00000063 | 4.86% | 0.00001314 | 0.00001389 | 0.00001304 | 522.00 |
| Jul 19 2024 | 0.00001295 | -0.00000036 | -2.70% | 0.00001331 | 0.00001351 | 0.00001289 | 826.00 |
| Jul 18 2024 | 0.00001331 | -0.00000030 | -2.20% | 0.00001368 | 0.00001385 | 0.00001322 | 2,044.00 |
| Jul 17 2024 | 0.00001361 | -0.00000003 | -0.22% | 0.00001366 | 0.00001400 | 0.00001345 | 149.00 |
| Jul 16 2024 | 0.00001364 | 0.00000018 | 1.34% | 0.00001383 | 0.00001448 | 0.00001315 | 2,515.00 |
| Jul 15 2024 | 0.00001346 | -0.00000062 | -4.40% | 0.00001414 | 0.00001433 | 0.00001321 | 741.00 |
| Jul 14 2024 | 0.00001408 | 0.00000015 | 1.08% | 0.00001397 | 0.00001453 | 0.00001344 | 597.00 |
| Jul 13 2024 | 0.00001393 | 0.00000023 | 1.68% | 0.00001403 | 0.00001435 | 0.00001382 | 398.00 |
| Jul 12 2024 | 0.00001370 | 0.00000000 | 0.00% | 0.00001370 | 0.00001370 | 0.00001370 | 0.00 |
| Jul 11 2024 | 0.00001370 | -0.00000023 | -1.65% | 0.00001372 | 0.00001484 | 0.00001360 | 190.00 |
| Jul 10 2024 | 0.00001393 | -0.00000014 | -1.00% | 0.00001395 | 0.00001478 | 0.00001372 | 462.00 |
| Jul 09 2024 | 0.00001407 | -0.00000011 | -0.78% | 0.00001438 | 0.00001457 | 0.00001365 | 126.00 |
| Jul 08 2024 | 0.00001418 | 0.00000051 | 3.73% | 0.00001418 | 0.00001451 | 0.00001356 | 704.00 |
| Jul 07 2024 | 0.00001367 | -0.00000037 | -2.64% | 0.00001392 | 0.00001424 | 0.00001355 | 153.00 |
| Jul 06 2024 | 0.00001404 | 0.00000051 | 3.77% | 0.00001346 | 0.00001422 | 0.00001342 | 452.00 |
| Jul 05 2024 | 0.00001353 | -0.00000092 | -6.37% | 0.00001376 | 0.00001408 | 0.00001202 | 1,962.00 |
| Jul 04 2024 | 0.00001445 | -0.00000057 | -3.79% | 0.00001481 | 0.00001512 | 0.00001445 | 366.00 |
| Jul 03 2024 | 0.00001502 | -0.00000061 | -3.90% | 0.00001554 | 0.00001580 | 0.00001502 | 740.00 |
| Jul 02 2024 | 0.00001563 | -0.00000023 | -1.45% | 0.00001583 | 0.00001592 | 0.00001540 | 427.00 |
| Jul 01 2024 | 0.00001586 | -0.00000046 | -2.82% | 0.00001607 | 0.00001662 | 0.00001586 | 118.00 |
| Jun 30 2024 | 0.00001632 | 0.00000052 | 3.29% | 0.00001588 | 0.00001637 | 0.00001588 | 10.00 |
| Jun 29 2024 | 0.00001580 | -0.00000030 | -1.86% | 0.00001607 | 0.00001623 | 0.00001580 | 95.00 |
| Jun 28 2024 | 0.00001610 | -0.00000039 | -2.37% | 0.00001653 | 0.00001658 | 0.00001569 | 448.00 |
| Jun 27 2024 | 0.00001649 | 0.00000036 | 2.23% | 0.00001606 | 0.00001652 | 0.00001574 | 286.00 |
| Jun 26 2024 | 0.00001613 | 0.00000009 | 0.56% | 0.00001603 | 0.00001634 | 0.00001543 | 245.00 |
| Jun 25 2024 | 0.00001604 | -0.00000017 | -1.05% | 0.00001633 | 0.00001665 | 0.00001600 | 403.00 |
| Jun 24 2024 | 0.00001621 | 0.00000100 | 6.75% | 0.00001518 | 0.00001621 | 0.00001470 | 5,100.00 |
| Jun 23 2024 | 0.00001481 | -0.00000072 | -4.64% | 0.00001546 | 0.00001589 | 0.00001481 | 2,591.00 |
| Jun 22 2024 | 0.00001553 | 0.00000018 | 1.17% | 0.00001509 | 0.00001577 | 0.00001497 | 565.00 |
| Jun 21 2024 | 0.00001535 | 0.00000003 | 0.20% | 0.00001522 | 0.00001615 | 0.00001518 | 5,135.00 |
| Jun 20 2024 | 0.00001532 | 0.00000011 | 0.72% | 0.00001527 | 0.00001664 | 0.00001526 | 17,255.00 |
| Jun 19 2024 | 0.00001521 | 0.00000058 | 3.96% | 0.00001473 | 0.00001542 | 0.00001463 | 418.00 |
| Jun 18 2024 | 0.00001463 | -0.00000100 | -6.30% | 0.00001575 | 0.00001595 | 0.00001338 | 1,600.00 |
| Jun 17 2024 | 0.00001587 | -0.00000200 | -11.42% | 0.00001700 | 0.00001725 | 0.00001567 | 390.00 |
| Jun 16 2024 | 0.00001752 | 0.00000021 | 1.21% | 0.00001728 | 0.00001761 | 0.00001717 | 184.00 |
| Jun 15 2024 | 0.00001731 | 0.00000005 | 0.29% | 0.00001757 | 0.00001812 | 0.00001731 | 75.00 |
| Jun 14 2024 | 0.00001726 | -0.00000100 | -5.39% | 0.00001837 | 0.00001856 | 0.00001726 | 595.00 |
| Jun 13 2024 | 0.00001855 | -0.00000038 | -2.01% | 0.00001868 | 0.00001889 | 0.00001842 | 60.00 |
| Jun 12 2024 | 0.00001893 | 0.00000047 | 2.55% | 0.00001826 | 0.00001894 | 0.00001800 | 136.00 |
| Jun 11 2024 | 0.00001846 | -0.00000041 | -2.17% | 0.00001884 | 0.00001944 | 0.00001814 | 2,272.00 |
| Jun 10 2024 | 0.00001887 | -0.00000066 | -3.38% | 0.00001947 | 0.00001978 | 0.00001886 | 1,100.00 |
| Jun 09 2024 | 0.00001953 | -0.00000011 | -0.56% | 0.00001962 | 0.00001987 | 0.00001922 | 8,751.00 |
| Jun 08 2024 | 0.00001964 | -0.00000100 | -4.76% | 0.00002108 | 0.00002128 | 0.00001961 | 1,484.00 |
| Jun 07 2024 | 0.00002100 | -0.00000200 | -8.62% | 0.00002308 | 0.00002318 | 0.00001933 | 3,969.00 |
| Jun 06 2024 | 0.00002320 | -0.00000100 | -4.11% | 0.00002425 | 0.00002438 | 0.00002291 | 1,594.00 |
| Jun 05 2024 | 0.00002432 | -0.00000005 | -0.21% | 0.00002441 | 0.00002538 | 0.00002380 | 6,180.00 |
| Jun 04 2024 | 0.00002437 | 0.00000044 | 1.84% | 0.00002452 | 0.00002623 | 0.00002434 | 28,484.00 |
| Jun 03 2024 | 0.00002393 | -0.00000063 | -2.57% | 0.00002446 | 0.00002595 | 0.00002252 | 11,055.00 |
| Jun 02 2024 | 0.00002456 | -0.00000100 | -3.90% | 0.00002549 | 0.00002731 | 0.00002328 | 36,268.00 |
| Jun 01 2024 | 0.00002564 | 0.00000500 | 24.08% | 0.00002059 | 0.00002667 | 0.00002059 | 36,553.00 |
| May 31 2024 | 0.00002076 | 0.00000082 | 4.11% | 0.00001981 | 0.00002108 | 0.00001938 | 5,737.00 |
| May 30 2024 | 0.00001994 | 0.00000100 | 5.28% | 0.00001890 | 0.00002000 | 0.00001845 | 4,678.00 |
| May 29 2024 | 0.00001893 | 0.00000012 | 0.64% | 0.00001902 | 0.00001946 | 0.00001878 | 1,718.00 |
| May 28 2024 | 0.00001881 | -0.00000017 | -0.90% | 0.00001893 | 0.00002044 | 0.00001873 | 17,791.00 |
| May 27 2024 | 0.00001898 | -0.00000049 | -2.52% | 0.00001922 | 0.00001974 | 0.00001898 | 305.00 |
| May 26 2024 | 0.00001947 | 0.00000015 | 0.78% | 0.00001933 | 0.00001947 | 0.00001893 | 122.00 |
| May 25 2024 | 0.00001932 | 0.00000000 | 0.00% | 0.00001936 | 0.00001965 | 0.00001915 | 84.00 |
| May 24 2024 | 0.00001932 | 0.00000042 | 2.22% | 0.00001889 | 0.00001998 | 0.00001865 | 115.00 |
| May 23 2024 | 0.00001890 | 0.00000037 | 2.00% | 0.00001872 | 0.00001913 | 0.00001800 | 3,010.00 |
| May 22 2024 | 0.00001853 | -0.00000067 | -3.49% | 0.00001891 | 0.00001908 | 0.00001819 | 555.00 |
| May 21 2024 | 0.00001920 | 0.00000100 | 5.56% | 0.00001807 | 0.00001957 | 0.00001780 | 1,035.00 |
| May 20 2024 | 0.00001797 | 0.00000085 | 4.96% | 0.00001710 | 0.00001898 | 0.00001690 | 1,114.00 |
| May 19 2024 | 0.00001712 | -0.00000099 | -5.47% | 0.00001793 | 0.00001801 | 0.00001711 | 95.00 |
| May 18 2024 | 0.00001811 | -0.00000003 | -0.17% | 0.00001815 | 0.00001861 | 0.00001811 | 59.00 |
| May 17 2024 | 0.00001814 | 0.00000030 | 1.68% | 0.00001777 | 0.00001831 | 0.00001765 | 499.00 |
| May 16 2024 | 0.00001784 | -0.00000009 | -0.50% | 0.00001791 | 0.00001872 | 0.00001736 | 595.00 |
| May 15 2024 | 0.00001793 | 0.00000002 | 0.11% | 0.00001785 | 0.00001845 | 0.00001780 | 604.00 |
| May 14 2024 | 0.00001791 | -0.00000100 | -5.24% | 0.00001851 | 0.00001886 | 0.00001789 | 105.00 |
| May 13 2024 | 0.00001909 | -0.00000048 | -2.45% | 0.00001944 | 0.00001944 | 0.00001838 | 217.00 |
| May 12 2024 | 0.00001957 | -0.00000058 | -2.88% | 0.00002010 | 0.00002017 | 0.00001957 | 99.00 |
| May 11 2024 | 0.00002015 | -0.00000016 | -0.79% | 0.00002017 | 0.00002092 | 0.00002000 | 120.00 |
| May 10 2024 | 0.00002031 | 0.00000003 | 0.15% | 0.00002035 | 0.00002091 | 0.00002001 | 93.00 |
| May 09 2024 | 0.00002028 | 0.00000075 | 3.84% | 0.00001974 | 0.00002108 | 0.00001931 | 1,613.00 |
| May 08 2024 | 0.00001953 | 0.00000062 | 3.28% | 0.00001891 | 0.00001974 | 0.00001812 | 767.00 |
| May 07 2024 | 0.00001891 | 0.00000024 | 1.29% | 0.00001869 | 0.00002199 | 0.00001826 | 5,509.00 |
| May 06 2024 | 0.00001867 | 0.00000026 | 1.41% | 0.00001848 | 0.00001920 | 0.00001839 | 154.00 |
| May 05 2024 | 0.00001841 | -0.00000002 | -0.11% | 0.00001855 | 0.00001899 | 0.00001788 | 221.00 |
| May 04 2024 | 0.00001843 | -0.00000016 | -0.86% | 0.00001848 | 0.00001907 | 0.00001826 | 229.00 |
| May 03 2024 | 0.00001859 | -0.00000077 | -3.98% | 0.00001974 | 0.00001985 | 0.00001858 | 162.00 |
| May 02 2024 | 0.00001936 | 0.00000055 | 2.92% | 0.00001869 | 0.00001964 | 0.00001866 | 155.00 |
| May 01 2024 | 0.00001881 | 0.00000056 | 3.07% | 0.00001830 | 0.00001941 | 0.00001799 | 374.00 |
| Apr 30 2024 | 0.00001825 | -0.00000032 | -1.72% | 0.00001848 | 0.00001914 | 0.00001778 | 142.00 |
| Apr 29 2024 | 0.00001857 | -0.00000031 | -1.64% | 0.00001881 | 0.00001923 | 0.00001834 | 334.00 |
| Apr 28 2024 | 0.00001888 | -0.00000039 | -2.02% | 0.00001966 | 0.00001998 | 0.00001888 | 55.00 |
| Apr 27 2024 | 0.00001927 | 0.00000029 | 1.53% | 0.00001873 | 0.00001951 | 0.00001859 | 135.00 |
| Apr 26 2024 | 0.00001898 | 0.00000000 | 0.00% | 0.00001894 | 0.00001957 | 0.00001846 | 172.00 |
| Apr 25 2024 | 0.00001898 | -0.00000007 | -0.37% | 0.00001903 | 0.00001958 | 0.00001844 | 297.00 |
| Apr 24 2024 | 0.00001905 | -0.00000034 | -1.75% | 0.00001939 | 0.00001990 | 0.00001890 | 212.00 |
