Register for streaming realtime charts, analysis tools, and prices.
GTCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 0.00001357 | -0.00000005 | -0.37% | 0.00001363 | 0.00001390 | 0.00001349 | 60,387.00 |
| Jul 20 2024 | 0.00001362 | 0.00000045 | 3.42% | 0.00001315 | 0.00001395 | 0.00001311 | 70,147.00 |
| Jul 19 2024 | 0.00001317 | -0.00000026 | -1.94% | 0.00001344 | 0.00001353 | 0.00001303 | 222,663.00 |
| Jul 18 2024 | 0.00001343 | -0.00000013 | -0.96% | 0.00001365 | 0.00001389 | 0.00001314 | 66,830.00 |
| Jul 17 2024 | 0.00001356 | -0.00000011 | -0.80% | 0.00001363 | 0.00001403 | 0.00001350 | 43,466.00 |
| Jul 16 2024 | 0.00001367 | -0.00000011 | -0.80% | 0.00001384 | 0.00001500 | 0.00001150 | 1,351,120.00 |
| Jul 15 2024 | 0.00001378 | -0.00000042 | -2.96% | 0.00001418 | 0.00001423 | 0.00001338 | 28,676.00 |
| Jul 14 2024 | 0.00001420 | 0.00000024 | 1.72% | 0.00001391 | 0.00001425 | 0.00001372 | 18,398.00 |
| Jul 13 2024 | 0.00001396 | -0.00000006 | -0.43% | 0.00001404 | 0.00001420 | 0.00001379 | 14,954.00 |
| Jul 12 2024 | 0.00001402 | 0.00000002 | 0.14% | 0.00001418 | 0.00001428 | 0.00001380 | 22,753.00 |
| Jul 11 2024 | 0.00001400 | -0.00000006 | -0.43% | 0.00001405 | 0.00001443 | 0.00001399 | 49,554.00 |
| Jul 10 2024 | 0.00001406 | -0.00000008 | -0.57% | 0.00001409 | 0.00001454 | 0.00001396 | 34,162.00 |
| Jul 09 2024 | 0.00001414 | 0.00000004 | 0.28% | 0.00001421 | 0.00001426 | 0.00001405 | 21,293.00 |
| Jul 08 2024 | 0.00001410 | 0.00000038 | 2.77% | 0.00001386 | 0.00001442 | 0.00001361 | 27,067.00 |
| Jul 07 2024 | 0.00001372 | -0.00000025 | -1.79% | 0.00001393 | 0.00001435 | 0.00001364 | 44,306.00 |
| Jul 06 2024 | 0.00001397 | 0.00000061 | 4.57% | 0.00001339 | 0.00001440 | 0.00001334 | 66,435.00 |
| Jul 05 2024 | 0.00001336 | -0.00000071 | -5.05% | 0.00001384 | 0.00001390 | 0.00001235 | 343,706.00 |
| Jul 04 2024 | 0.00001407 | -0.00000100 | -6.63% | 0.00001507 | 0.00001517 | 0.00001407 | 82,883.00 |
| Jul 03 2024 | 0.00001509 | -0.00000054 | -3.45% | 0.00001561 | 0.00001579 | 0.00001499 | 30,496.00 |
| Jul 02 2024 | 0.00001563 | -0.00000027 | -1.70% | 0.00001588 | 0.00001594 | 0.00001537 | 34,733.00 |
| Jul 01 2024 | 0.00001590 | -0.00000036 | -2.21% | 0.00001622 | 0.00001665 | 0.00001584 | 39,892.00 |
| Jun 30 2024 | 0.00001626 | 0.00000056 | 3.57% | 0.00001580 | 0.00001643 | 0.00001545 | 23,689.00 |
| Jun 29 2024 | 0.00001570 | -0.00000045 | -2.79% | 0.00001603 | 0.00001625 | 0.00001569 | 16,431.00 |
| Jun 28 2024 | 0.00001615 | -0.00000027 | -1.64% | 0.00001636 | 0.00001672 | 0.00001615 | 25,187.00 |
| Jun 27 2024 | 0.00001642 | 0.00000034 | 2.11% | 0.00001603 | 0.00001654 | 0.00001573 | 52,467.00 |
| Jun 26 2024 | 0.00001608 | 0.00000002 | 0.12% | 0.00001612 | 0.00001680 | 0.00001567 | 45,404.00 |
| Jun 25 2024 | 0.00001606 | -0.00000008 | -0.50% | 0.00001610 | 0.00001643 | 0.00001598 | 31,124.00 |
| Jun 24 2024 | 0.00001614 | 0.00000100 | 6.65% | 0.00001515 | 0.00001617 | 0.00001462 | 177,370.00 |
| Jun 23 2024 | 0.00001503 | -0.00000043 | -2.78% | 0.00001562 | 0.00001587 | 0.00001488 | 33,333.00 |
| Jun 22 2024 | 0.00001546 | 0.00000003 | 0.19% | 0.00001524 | 0.00001575 | 0.00001498 | 9,908.00 |
| Jun 21 2024 | 0.00001543 | 0.00000010 | 0.65% | 0.00001526 | 0.00001580 | 0.00001512 | 79,904.00 |
| Jun 20 2024 | 0.00001533 | 0.00000005 | 0.33% | 0.00001525 | 0.00001843 | 0.00001511 | 2,470,907.00 |
| Jun 19 2024 | 0.00001528 | 0.00000049 | 3.31% | 0.00001469 | 0.00001552 | 0.00001467 | 51,575.00 |
| Jun 18 2024 | 0.00001479 | -0.00000100 | -6.26% | 0.00001576 | 0.00001599 | 0.00001400 | 235,312.00 |
| Jun 17 2024 | 0.00001597 | -0.00000200 | -11.44% | 0.00001751 | 0.00001761 | 0.00001561 | 77,271.00 |
| Jun 16 2024 | 0.00001749 | 0.00000012 | 0.69% | 0.00001732 | 0.00001769 | 0.00001706 | 16,541.00 |
| Jun 15 2024 | 0.00001737 | -0.00000028 | -1.59% | 0.00001762 | 0.00001802 | 0.00001730 | 135,437.00 |
| Jun 14 2024 | 0.00001765 | -0.00000093 | -5.01% | 0.00001848 | 0.00001865 | 0.00001746 | 32,769.00 |
| Jun 13 2024 | 0.00001858 | -0.00000033 | -1.75% | 0.00001881 | 0.00001892 | 0.00001819 | 24,684.00 |
| Jun 12 2024 | 0.00001891 | 0.00000038 | 2.05% | 0.00001853 | 0.00001937 | 0.00001790 | 117,218.00 |
| Jun 11 2024 | 0.00001853 | -0.00000034 | -1.80% | 0.00001888 | 0.00001951 | 0.00001831 | 58,417.00 |
| Jun 10 2024 | 0.00001887 | -0.00000062 | -3.18% | 0.00001950 | 0.00001985 | 0.00001878 | 60,879.00 |
| Jun 09 2024 | 0.00001949 | -0.00000025 | -1.27% | 0.00001966 | 0.00001995 | 0.00001917 | 24,908.00 |
| Jun 08 2024 | 0.00001974 | -0.00000100 | -4.78% | 0.00002096 | 0.00002149 | 0.00001956 | 94,524.00 |
| Jun 07 2024 | 0.00002091 | -0.00000200 | -8.64% | 0.00002316 | 0.00002327 | 0.00001910 | 120,756.00 |
| Jun 06 2024 | 0.00002316 | -0.00000100 | -4.10% | 0.00002440 | 0.00002449 | 0.00002281 | 28,353.00 |
| Jun 05 2024 | 0.00002437 | -0.00000002 | -0.08% | 0.00002468 | 0.00002548 | 0.00002356 | 66,266.00 |
| Jun 04 2024 | 0.00002439 | 0.00000013 | 0.54% | 0.00002514 | 0.00002643 | 0.00002426 | 279,659.00 |
| Jun 03 2024 | 0.00002426 | -0.00000024 | -0.98% | 0.00002460 | 0.00002600 | 0.00002249 | 172,267.00 |
| Jun 02 2024 | 0.00002450 | -0.00000100 | -3.90% | 0.00002573 | 0.00002747 | 0.00002322 | 426,992.00 |
| Jun 01 2024 | 0.00002562 | 0.00000500 | 24.13% | 0.00002061 | 0.00002690 | 0.00002056 | 516,669.00 |
| May 31 2024 | 0.00002072 | 0.00000079 | 3.96% | 0.00001987 | 0.00002124 | 0.00001926 | 210,580.00 |
| May 30 2024 | 0.00001993 | 0.00000099 | 5.23% | 0.00001905 | 0.00002012 | 0.00001841 | 54,922.00 |
| May 29 2024 | 0.00001894 | -0.00000001 | -0.05% | 0.00001910 | 0.00001949 | 0.00001875 | 49,038.00 |
| May 28 2024 | 0.00001895 | -0.00000008 | -0.42% | 0.00001897 | 0.00002329 | 0.00001863 | 1,876,670.00 |
| May 27 2024 | 0.00001903 | -0.00000023 | -1.19% | 0.00001926 | 0.00001992 | 0.00001892 | 80,555.00 |
| May 26 2024 | 0.00001926 | -0.00000018 | -0.93% | 0.00001943 | 0.00001956 | 0.00001892 | 30,237.00 |
| May 25 2024 | 0.00001944 | 0.00000002 | 0.10% | 0.00001938 | 0.00001970 | 0.00001920 | 19,397.00 |
| May 24 2024 | 0.00001942 | 0.00000060 | 3.19% | 0.00001895 | 0.00001965 | 0.00001859 | 102,101.00 |
| May 23 2024 | 0.00001882 | 0.00000030 | 1.62% | 0.00001844 | 0.00001922 | 0.00001797 | 60,073.00 |
| May 22 2024 | 0.00001852 | -0.00000045 | -2.37% | 0.00001897 | 0.00001901 | 0.00001809 | 30,679.00 |
| May 21 2024 | 0.00001897 | 0.00000100 | 5.61% | 0.00001802 | 0.00001962 | 0.00001776 | 126,302.00 |
| May 20 2024 | 0.00001784 | 0.00000066 | 3.84% | 0.00001727 | 0.00001842 | 0.00001690 | 49,515.00 |
| May 19 2024 | 0.00001718 | -0.00000100 | -5.50% | 0.00001820 | 0.00001820 | 0.00001710 | 22,513.00 |
| May 18 2024 | 0.00001819 | 0.00000001 | 0.06% | 0.00001823 | 0.00001868 | 0.00001810 | 23,379.00 |
| May 17 2024 | 0.00001818 | 0.00000030 | 1.68% | 0.00001787 | 0.00001843 | 0.00001770 | 13,113.00 |
| May 16 2024 | 0.00001788 | -0.00000012 | -0.67% | 0.00001796 | 0.00001844 | 0.00001731 | 93,003.00 |
| May 15 2024 | 0.00001800 | 0.00000003 | 0.17% | 0.00001793 | 0.00001839 | 0.00001770 | 88,641.00 |
| May 14 2024 | 0.00001797 | -0.00000063 | -3.39% | 0.00001854 | 0.00001878 | 0.00001790 | 27,706.00 |
| May 13 2024 | 0.00001860 | -0.00000100 | -5.10% | 0.00001970 | 0.00001972 | 0.00001823 | 36,258.00 |
| May 12 2024 | 0.00001962 | -0.00000047 | -2.34% | 0.00002022 | 0.00002027 | 0.00001962 | 72,674.00 |
| May 11 2024 | 0.00002009 | -0.00000006 | -0.30% | 0.00002009 | 0.00002057 | 0.00002000 | 24,386.00 |
| May 10 2024 | 0.00002015 | -0.00000014 | -0.69% | 0.00002047 | 0.00002080 | 0.00002004 | 33,534.00 |
| May 09 2024 | 0.00002029 | 0.00000082 | 4.21% | 0.00001937 | 0.00002120 | 0.00001934 | 122,751.00 |
| May 08 2024 | 0.00001947 | 0.00000065 | 3.45% | 0.00001879 | 0.00001970 | 0.00001810 | 55,052.00 |
| May 07 2024 | 0.00001882 | 0.00000011 | 0.59% | 0.00001869 | 0.00002480 | 0.00001827 | 1,077,856.00 |
| May 06 2024 | 0.00001871 | 0.00000017 | 0.92% | 0.00001867 | 0.00001919 | 0.00001841 | 23,564.00 |
| May 05 2024 | 0.00001854 | 0.00000024 | 1.31% | 0.00001835 | 0.00001869 | 0.00001800 | 25,834.00 |
| May 04 2024 | 0.00001830 | -0.00000030 | -1.61% | 0.00001865 | 0.00001872 | 0.00001820 | 20,024.00 |
| May 03 2024 | 0.00001860 | -0.00000077 | -3.98% | 0.00001937 | 0.00001944 | 0.00001858 | 25,339.00 |
| May 02 2024 | 0.00001937 | 0.00000048 | 2.54% | 0.00001880 | 0.00001973 | 0.00001860 | 22,637.00 |
| May 01 2024 | 0.00001889 | 0.00000057 | 3.11% | 0.00001835 | 0.00001906 | 0.00001793 | 50,512.00 |
| Apr 30 2024 | 0.00001832 | -0.00000024 | -1.29% | 0.00001856 | 0.00001875 | 0.00001770 | 34,577.00 |
| Apr 29 2024 | 0.00001856 | -0.00000030 | -1.59% | 0.00001890 | 0.00001900 | 0.00001821 | 37,965.00 |
| Apr 28 2024 | 0.00001886 | -0.00000060 | -3.08% | 0.00001947 | 0.00002004 | 0.00001886 | 273,759.00 |
| Apr 27 2024 | 0.00001946 | 0.00000074 | 3.95% | 0.00001883 | 0.00001957 | 0.00001840 | 40,567.00 |
| Apr 26 2024 | 0.00001872 | -0.00000028 | -1.47% | 0.00001905 | 0.00001908 | 0.00001847 | 47,123.00 |
| Apr 25 2024 | 0.00001900 | -0.00000012 | -0.63% | 0.00001915 | 0.00001950 | 0.00001844 | 85,989.00 |
| Apr 24 2024 | 0.00001912 | -0.00000041 | -2.10% | 0.00001950 | 0.00001998 | 0.00001894 | 31,887.00 |
| Apr 23 2024 | 0.00001953 | 0.00000022 | 1.14% | 0.00001934 | 0.00001978 | 0.00001907 | 30,298.00 |
