Register for real-time alerts, custom portfolio, and market movers
GDTUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 0.010759 | 0.000052 | 0.49% | 0.010675 | 0.01076 | 0.010674 | 1,413,745.00 |
| Jun 02 2024 | 0.010707 | -0.000012 | -0.11% | 0.010759 | 0.010759 | 0.010674 | 1,434,764.00 |
| Jun 01 2024 | 0.010719 | -0.00004 | -0.37% | 0.010726 | 0.01076 | 0.010719 | 1,392,587.00 |
| May 31 2024 | 0.010759 | 0.000139 | 1.31% | 0.010687 | 0.01076 | 0.01062 | 877,949.00 |
| May 30 2024 | 0.01062 | -0.000027 | -0.25% | 0.01068 | 0.010834 | 0.010618 | 1,363,444.00 |
| May 29 2024 | 0.010647 | -0.000106 | -0.99% | 0.010806 | 0.010852 | 0.010618 | 1,405,153.00 |
| May 28 2024 | 0.010753 | -0.000023 | -0.21% | 0.010729 | 0.010844 | 0.010664 | 1,398,223.00 |
| May 27 2024 | 0.010776 | -0.000128 | -1.17% | 0.010896 | 0.010914 | 0.010663 | 1,830,116.00 |
| May 26 2024 | 0.010904 | -0.00001 | -0.09% | 0.01087 | 0.010914 | 0.010728 | 1,404,838.00 |
| May 25 2024 | 0.010914 | 0.00001 | 0.09% | 0.010897 | 0.010915 | 0.010842 | 1,412,741.00 |
| May 24 2024 | 0.010904 | 0.000132 | 1.23% | 0.010807 | 0.010914 | 0.010771 | 1,401,556.00 |
| May 23 2024 | 0.010772 | 0.00000100 | 0.01% | 0.0108 | 0.01085 | 0.010771 | 1,377,984.00 |
| May 22 2024 | 0.010771 | -0.000141 | -1.29% | 0.010848 | 0.010914 | 0.010771 | 1,426,466.00 |
| May 21 2024 | 0.010912 | -0.000069 | -0.63% | 0.010987 | 0.038 | 0.006201 | 1,287,735.00 |
| May 20 2024 | 0.010981 | -0.000028 | -0.25% | 0.011127 | 0.011321 | 0.010889 | 1,827,480.00 |
| May 19 2024 | 0.011009 | 0.000074 | 0.68% | 0.010991 | 0.012872 | 0.010808 | 1,812,366.00 |
| May 18 2024 | 0.010935 | 0.000091 | 0.84% | 0.010692 | 0.011118 | 0.010617 | 1,380,839.00 |
| May 17 2024 | 0.010844 | 0.000031 | 0.29% | 0.010848 | 0.011113 | 0.010552 | 1,376,197.00 |
| May 16 2024 | 0.010813 | -0.00000100 | -0.01% | 0.010735 | 0.010891 | 0.010539 | 1,307,040.00 |
| May 15 2024 | 0.010814 | 0.000015 | 0.14% | 0.010745 | 0.011047 | 0.010579 | 838,835.00 |
| May 14 2024 | 0.010799 | 0.000282 | 2.68% | 0.010517 | 0.011047 | 0.010428 | 924,766.00 |
| May 13 2024 | 0.010517 | 0.000085 | 0.81% | 0.010466 | 0.01069 | 0.010427 | 1,587,850.00 |
| May 12 2024 | 0.010432 | -0.000215 | -2.02% | 0.010555 | 0.010761 | 0.01043 | 1,292,072.00 |
| May 11 2024 | 0.010647 | 0.000121 | 1.15% | 0.010579 | 0.01075 | 0.010428 | 1,382,892.00 |
| May 10 2024 | 0.010526 | -0.000098 | -0.92% | 0.010573 | 0.010761 | 0.010328 | 1,105,689.00 |
| May 09 2024 | 0.010624 | 0.000258 | 2.49% | 0.010352 | 0.010761 | 0.010252 | 1,185,583.00 |
| May 08 2024 | 0.010366 | -0.00022 | -2.08% | 0.010512 | 0.010762 | 0.010315 | 1,289,045.00 |
| May 07 2024 | 0.010586 | 0.000144 | 1.38% | 0.01043 | 0.010762 | 0.010237 | 1,228,190.00 |
| May 06 2024 | 0.010442 | -0.000242 | -2.27% | 0.010659 | 0.010725 | 0.010395 | 1,483,712.00 |
| May 05 2024 | 0.010684 | -0.0001 | -0.93% | 0.010763 | 0.010863 | 0.010484 | 1,583,064.00 |
| May 04 2024 | 0.010784 | 0.000047 | 0.44% | 0.010758 | 0.010801 | 0.01072 | 1,407,332.00 |
| May 03 2024 | 0.010737 | 0.000084 | 0.79% | 0.010686 | 0.010842 | 0.010648 | 1,344,286.00 |
| May 02 2024 | 0.010653 | -0.000054 | -0.50% | 0.0107 | 0.010734 | 0.010653 | 1,384,373.00 |
| May 01 2024 | 0.010707 | -0.000105 | -0.97% | 0.010812 | 0.010812 | 0.010653 | 1,448,910.00 |
| Apr 30 2024 | 0.010812 | -0.00004 | -0.37% | 0.010837 | 0.01087 | 0.010731 | 1,372,472.00 |
| Apr 29 2024 | 0.010852 | -0.000117 | -1.07% | 0.012503 | 0.013007 | 0.01075 | 2,035,168.00 |
| Apr 28 2024 | 0.010969 | 0.000036 | 0.33% | 0.011009 | 0.011116 | 0.010853 | 1,380,053.00 |
| Apr 27 2024 | 0.010933 | 0.00000800 | 0.07% | 0.010996 | 0.011115 | 0.010924 | 1,367,681.00 |
| Apr 26 2024 | 0.010925 | -0.00000700 | -0.06% | 0.010896 | 0.011211 | 0.0107 | 1,408,898.00 |
| Apr 25 2024 | 0.010932 | 0.000103 | 0.95% | 0.010813 | 0.010933 | 0.010716 | 1,404,590.00 |
| Apr 24 2024 | 0.010829 | -0.000097 | -0.89% | 0.010943 | 0.011048 | 0.010783 | 1,350,312.00 |
| Apr 23 2024 | 0.010926 | -0.00001 | -0.09% | 0.010898 | 0.010981 | 0.010789 | 1,380,842.00 |
| Apr 22 2024 | 0.010936 | 0.000063 | 0.58% | 0.010928 | 0.011561 | 0.010867 | 1,550,139.00 |
| Apr 21 2024 | 0.010873 | 0.00000100 | 0.01% | 0.010884 | 0.011201 | 0.010781 | 1,394,253.00 |
| Apr 20 2024 | 0.010872 | -0.000072 | -0.66% | 0.010863 | 0.011163 | 0.010781 | 1,378,696.00 |
| Apr 19 2024 | 0.010944 | 0.000191 | 1.78% | 0.010737 | 0.01101 | 0.010631 | 1,452,138.00 |
| Apr 18 2024 | 0.010753 | -0.000527 | -4.67% | 0.011438 | 0.011438 | 0.010685 | 1,337,251.00 |
| Apr 17 2024 | 0.01128 | -0.000041 | -0.36% | 0.011243 | 0.011631 | 0.010762 | 1,466,448.00 |
| Apr 16 2024 | 0.011321 | 0.000251 | 2.27% | 0.010964 | 0.02105 | 0.010868 | 2,373,332.00 |
| Apr 15 2024 | 0.01107 | 0.000112 | 1.02% | 0.010997 | 0.011103 | 0.010875 | 1,625,606.00 |
| Apr 14 2024 | 0.010958 | -0.000285 | -2.53% | 0.011158 | 0.011321 | 0.01092 | 1,173,214.00 |
| Apr 13 2024 | 0.011243 | 0.00046 | 4.27% | 0.0108 | 0.012299 | 0.010531 | 1,519,581.00 |
| Apr 12 2024 | 0.010783 | -0.000038 | -0.35% | 0.010891 | 0.01104 | 0.010729 | 1,383,577.00 |
| Apr 11 2024 | 0.010821 | -0.000107 | -0.98% | 0.010814 | 0.011397 | 0.010662 | 1,327,400.00 |
| Apr 10 2024 | 0.010928 | 0.000425 | 4.05% | 0.010587 | 0.012093 | 0.010489 | 1,369,667.00 |
| Apr 09 2024 | 0.010503 | -0.00051 | -4.63% | 0.011013 | 0.011206 | 0.01049 | 1,170,149.00 |
| Apr 08 2024 | 0.011013 | -0.000067 | -0.60% | 0.011231 | 0.012817 | 0.010776 | 1,640,800.00 |
| Apr 07 2024 | 0.01108 | 0.000426 | 4.00% | 0.010709 | 0.012817 | 0.01047 | 1,698,451.00 |
| Apr 06 2024 | 0.010654 | 0.000128 | 1.22% | 0.010624 | 0.010762 | 0.010467 | 1,599,454.00 |
| Apr 05 2024 | 0.010526 | -0.000273 | -2.53% | 0.010838 | 0.011114 | 0.010364 | 1,532,055.00 |
| Apr 04 2024 | 0.010799 | -0.002063 | -16.04% | 0.012779 | 0.015999 | 0.00912 | 1,839,173.00 |
| Apr 03 2024 | 0.012862 | 0.000524 | 4.25% | 0.012503 | 0.013007 | 0.011807 | 966,133.00 |
| Apr 02 2024 | 0.012338 | -0.000639 | -4.92% | 0.012817 | 0.013 | 0.011605 | 761,017.00 |
| Apr 01 2024 | 0.012977 | 0.000387 | 3.07% | 0.012403 | 0.012998 | 0.012257 | 1,247,073.00 |
| Mar 31 2024 | 0.01259 | 0.000653 | 5.47% | 0.012005 | 0.012994 | 0.011803 | 944,989.00 |
| Mar 30 2024 | 0.011937 | 0.000014 | 0.12% | 0.011708 | 0.012272 | 0.011605 | 1,302,722.00 |
| Mar 29 2024 | 0.011923 | -0.000332 | -2.71% | 0.012147 | 0.012998 | 0.011612 | 1,442,705.00 |
| Mar 28 2024 | 0.012255 | -0.001086 | -8.14% | 0.013372 | 0.013718 | 0.012058 | 1,552,178.00 |
| Mar 27 2024 | 0.013341 | 0.001282 | 10.63% | 0.012056 | 0.014751 | 0.011772 | 1,751,736.00 |
| Mar 26 2024 | 0.012059 | -0.000589 | -4.66% | 0.012731 | 0.012768 | 0.011847 | 1,892,509.00 |
| Mar 25 2024 | 0.012648 | 0.00002 | 0.16% | 0.012528 | 0.0141 | 0.012046 | 2,520,724.00 |
| Mar 24 2024 | 0.012628 | -0.000164 | -1.28% | 0.012798 | 0.014099 | 0.012295 | 1,860,656.00 |
| Mar 23 2024 | 0.012792 | -0.000094 | -0.73% | 0.012694 | 0.014097 | 0.012218 | 1,772,244.00 |
| Mar 22 2024 | 0.012886 | -0.000091 | -0.70% | 0.012957 | 0.014748 | 0.012508 | 1,813,284.00 |
| Mar 21 2024 | 0.012977 | 0.000564 | 4.54% | 0.01228 | 0.013182 | 0.012276 | 1,692,391.00 |
| Mar 20 2024 | 0.012413 | 0.00005 | 0.40% | 0.012369 | 0.012629 | 0.012043 | 1,321,202.00 |
| Mar 19 2024 | 0.012363 | 0.00013 | 1.06% | 0.01232 | 0.012535 | 0.011697 | 1,679,654.00 |
| Mar 18 2024 | 0.012233 | -0.000129 | -1.04% | 0.012347 | 0.012678 | 0.012091 | 1,982,495.00 |
| Mar 17 2024 | 0.012362 | -0.000596 | -4.60% | 0.013018 | 0.013085 | 0.011817 | 1,862,887.00 |
| Mar 16 2024 | 0.012958 | 0.00096 | 8.00% | 0.012089 | 0.0147 | 0.011777 | 2,004,607.00 |
| Mar 15 2024 | 0.011998 | -0.000242 | -1.98% | 0.012209 | 0.01243 | 0.011599 | 2,659,313.00 |
| Mar 14 2024 | 0.01224 | 0.001032 | 9.21% | 0.011042 | 0.012301 | 0.010975 | 2,221,561.00 |
| Mar 13 2024 | 0.011208 | 0.0008 | 7.69% | 0.010408 | 0.013 | 0.010268 | 2,121,883.00 |
| Mar 12 2024 | 0.010408 | -0.00027 | -2.53% | 0.010572 | 0.011503 | 0.010001 | 2,471,269.00 |
| Mar 11 2024 | 0.010678 | -0.000517 | -4.62% | 0.0111 | 0.017363 | 0.0105 | 3,249,904.00 |
| Mar 10 2024 | 0.011195 | -0.000436 | -3.75% | 0.011647 | 0.011667 | 0.011013 | 1,969,948.00 |
| Mar 09 2024 | 0.011631 | -0.000446 | -3.69% | 0.011968 | 0.012037 | 0.01094 | 2,257,332.00 |
| Mar 08 2024 | 0.012077 | -0.001764 | -12.74% | 0.013894 | 0.014003 | 0.012051 | 1,894,318.00 |
| Mar 07 2024 | 0.013841 | 0.000766 | 5.86% | 0.013114 | 0.013983 | 0.012942 | 1,625,138.00 |
| Mar 06 2024 | 0.013075 | -0.00005 | -0.38% | 0.013205 | 0.013401 | 0.012666 | 2,188,866.00 |
