Register for streaming realtime charts, analysis tools, and prices.
GOLDTKETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.00000277 | -0.00000012 | -4.15% | 0.00000289 | 0.00000296 | 0.00000271 | 12,364,356.00 |
| May 31 2024 | 0.00000289 | 0.00000004 | 1.40% | 0.00000276 | 0.00000296 | 0.00000271 | 11,819,438.00 |
| May 30 2024 | 0.00000285 | -0.00000007 | -2.40% | 0.00000292 | 0.00000296 | 0.00000271 | 9,140,713.00 |
| May 29 2024 | 0.00000292 | 0.00000017 | 6.18% | 0.00000281 | 0.00000296 | 0.00000271 | 11,306,831.00 |
| May 28 2024 | 0.00000275 | 0.00000002 | 0.73% | 0.00000292 | 0.00000296 | 0.00000271 | 11,544,264.00 |
| May 27 2024 | 0.00000273 | -0.00000017 | -5.86% | 0.00000286 | 0.00000296 | 0.00000271 | 10,358,592.00 |
| May 26 2024 | 0.00000290 | 0.00000002 | 0.69% | 0.00000296 | 0.00000296 | 0.00000271 | 11,822,381.00 |
| May 25 2024 | 0.00000288 | 0.00000017 | 6.27% | 0.00000271 | 0.00000296 | 0.00000271 | 10,140,750.00 |
| May 24 2024 | 0.00000271 | 0.00000012 | 4.63% | 0.00000146 | 0.00000296 | 0.00000146 | 12,581,198.00 |
| May 23 2024 | 0.00000259 | -0.00000029 | -10.07% | 0.00000288 | 0.00000296 | 0.00000173 | 15,292,008.00 |
| May 22 2024 | 0.00000288 | 0.00000019 | 7.06% | 0.00000269 | 0.00000295 | 0.00000104 | 13,465,039.00 |
| May 21 2024 | 0.00000269 | 0.00000037 | 15.95% | 0.00000232 | 0.00000296 | 0.00000232 | 11,687,867.00 |
| May 20 2024 | 0.00000232 | 0.00000011 | 4.98% | 0.00000230 | 0.00000295 | 0.00000201 | 11,462,107.00 |
| May 19 2024 | 0.00000221 | 0.00000008 | 3.76% | 0.00000213 | 0.00000295 | 0.00000158 | 13,676,968.00 |
| May 18 2024 | 0.00000213 | -0.00000063 | -22.83% | 0.00000276 | 0.00000293 | 0.00000151 | 11,493,960.00 |
| May 17 2024 | 0.00000276 | 0.00000006 | 2.22% | 0.00000270 | 0.00000296 | 0.00000150 | 13,562,720.00 |
| May 16 2024 | 0.00000270 | 0.00000064 | 31.07% | 0.00000206 | 0.00000295 | 0.00000151 | 11,148,439.00 |
| May 15 2024 | 0.00000206 | 0.00000035 | 20.47% | 0.00000178 | 0.00000293 | 0.00000152 | 13,340,179.00 |
| May 14 2024 | 0.00000171 | 0.00000003 | 1.79% | 0.00000168 | 0.00000294 | 0.00000151 | 12,500,743.00 |
| May 13 2024 | 0.00000168 | -0.00000057 | -25.33% | 0.00000146 | 0.00000306 | 0.00000139 | 12,818,672.00 |
| May 12 2024 | 0.00000225 | -0.00000058 | -20.49% | 0.00000199 | 0.00000306 | 0.00000122 | 15,946,456.00 |
| May 11 2024 | 0.00000283 | -0.00000013 | -4.39% | 0.00000296 | 0.00000300 | 0.00000124 | 16,951,211.00 |
| May 10 2024 | 0.00000296 | 0.00000200 | 161.29% | 0.00000124 | 0.00000302 | 0.00000122 | 13,696,117.00 |
| May 09 2024 | 0.00000124 | -0.00000008 | -6.06% | 0.00000132 | 0.00000306 | 0.00000124 | 16,465,922.00 |
| May 08 2024 | 0.00000132 | -0.00000200 | -66.23% | 0.00000302 | 0.00000307 | 0.00000123 | 17,802,950.00 |
| May 07 2024 | 0.00000302 | 0.00000200 | 132.45% | 0.00000268 | 0.00000305 | 0.00000122 | 14,817,580.00 |
| May 06 2024 | 0.00000151 | -0.00000100 | -34.13% | 0.00000164 | 0.00000305 | 0.00000124 | 12,863,454.00 |
| May 05 2024 | 0.00000293 | 0.00000200 | 180.18% | 0.00000225 | 0.00000366 | 0.00000117 | 14,153,549.00 |
| May 04 2024 | 0.00000111 | -0.00000081 | -42.19% | 0.00000192 | 0.00000200 | 0.00000103 | 23,513,199.00 |
| May 03 2024 | 0.00000192 | 0.00000036 | 23.08% | 0.00000156 | 0.00000192 | 0.00000098 | 21,403,452.00 |
| May 02 2024 | 0.00000156 | -0.00000027 | -14.75% | 0.00000183 | 0.00000196 | 0.00000098 | 21,876,273.00 |
| May 01 2024 | 0.00000183 | 0.00000042 | 29.79% | 0.00000141 | 0.00000196 | 0.00000093 | 23,457,315.00 |
| Apr 30 2024 | 0.00000141 | -0.00000052 | -26.94% | 0.00000193 | 0.00000198 | 0.00000096 | 20,315,654.00 |
| Apr 29 2024 | 0.00000193 | 0.00000034 | 21.38% | 0.00000210 | 0.00000236 | 0.00000093 | 25,364,662.00 |
| Apr 28 2024 | 0.00000159 | 0.00000021 | 15.22% | 0.00000138 | 0.00000180 | 0.00000096 | 23,061,294.00 |
| Apr 27 2024 | 0.00000138 | -0.00000001 | -0.72% | 0.00000139 | 0.00000183 | 0.00000092 | 24,188,078.00 |
| Apr 26 2024 | 0.00000139 | -0.00000002 | -1.42% | 0.00000141 | 0.00000184 | 0.00000092 | 22,291,516.00 |
| Apr 25 2024 | 0.00000141 | -0.00000019 | -11.88% | 0.00000160 | 0.00000184 | 0.00000139 | 18,389,559.00 |
| Apr 24 2024 | 0.00000160 | -0.00000011 | -6.43% | 0.00000171 | 0.00000183 | 0.00000144 | 17,627,394.00 |
| Apr 23 2024 | 0.00000171 | 0.00000027 | 18.75% | 0.00000168 | 0.00000184 | 0.00000143 | 17,647,895.00 |
| Apr 22 2024 | 0.00000144 | -0.00000019 | -11.66% | 0.00000170 | 0.00000184 | 0.00000143 | 15,170,590.00 |
| Apr 21 2024 | 0.00000163 | -0.00000013 | -7.39% | 0.00000154 | 0.00000184 | 0.00000143 | 20,279,636.00 |
| Apr 20 2024 | 0.00000176 | -0.00000018 | -9.28% | 0.00000163 | 0.00000199 | 0.00000143 | 18,069,715.00 |
| Apr 19 2024 | 0.00000194 | 0.00000037 | 23.57% | 0.00000165 | 0.00000199 | 0.00000143 | 18,291,883.00 |
| Apr 18 2024 | 0.00000157 | 0.00000008 | 5.37% | 0.00000149 | 0.00000199 | 0.00000143 | 19,308,311.00 |
| Apr 17 2024 | 0.00000149 | -0.00000039 | -20.74% | 0.00000188 | 0.00000199 | 0.00000143 | 19,090,545.00 |
| Apr 16 2024 | 0.00000188 | 0.00000026 | 16.05% | 0.00000162 | 0.00000197 | 0.00000143 | 16,630,301.00 |
| Apr 15 2024 | 0.00000162 | 0.00000009 | 5.88% | 0.00000163 | 0.00000199 | 0.00000143 | 17,937,632.00 |
| Apr 14 2024 | 0.00000153 | -0.00000045 | -22.73% | 0.00000198 | 0.00000199 | 0.00000139 | 18,675,444.00 |
| Apr 13 2024 | 0.00000198 | 0.00000014 | 7.61% | 0.00000184 | 0.00000198 | 0.00000141 | 18,080,466.00 |
| Apr 12 2024 | 0.00000184 | -0.00000007 | -3.66% | 0.00000191 | 0.00000199 | 0.00000139 | 19,280,851.00 |
| Apr 11 2024 | 0.00000191 | 0.00000003 | 1.60% | 0.00000163 | 0.00000198 | 0.00000143 | 16,264,204.00 |
| Apr 10 2024 | 0.00000188 | 0.00000033 | 21.29% | 0.00000168 | 0.00000198 | 0.00000139 | 19,700,354.00 |
| Apr 09 2024 | 0.00000155 | -0.00000037 | -19.27% | 0.00000192 | 0.00000216 | 0.00000140 | 18,721,049.00 |
| Apr 08 2024 | 0.00000192 | 0.00000040 | 26.32% | 0.00000190 | 0.00000226 | 0.00000141 | 13,442,645.00 |
| Apr 07 2024 | 0.00000152 | -0.00000042 | -21.65% | 0.00000194 | 0.00000228 | 0.00000139 | 17,629,342.00 |
| Apr 06 2024 | 0.00000194 | -0.00000024 | -11.01% | 0.00000218 | 0.00000227 | 0.00000141 | 17,580,249.00 |
| Apr 05 2024 | 0.00000218 | 0.00000028 | 14.74% | 0.00000190 | 0.00000228 | 0.00000139 | 13,771,485.00 |
| Apr 04 2024 | 0.00000190 | -0.00000037 | -16.30% | 0.00000227 | 0.00000229 | 0.00000140 | 18,107,235.00 |
| Apr 03 2024 | 0.00000227 | 0.00000033 | 17.01% | 0.00000194 | 0.00000229 | 0.00000140 | 12,810,051.00 |
| Apr 02 2024 | 0.00000194 | -0.00000032 | -14.16% | 0.00000226 | 0.00000229 | 0.00000182 | 13,719,977.00 |
| Apr 01 2024 | 0.00000226 | 0.00000008 | 3.67% | 0.00000220 | 0.00000227 | 0.00000183 | 12,962,739.00 |
| Mar 31 2024 | 0.00000218 | 0.00000032 | 17.20% | 0.00000191 | 0.00000229 | 0.00000182 | 12,850,112.00 |
| Mar 30 2024 | 0.00000186 | -0.00000027 | -12.68% | 0.00000203 | 0.00000229 | 0.00000182 | 13,795,802.00 |
| Mar 29 2024 | 0.00000213 | 0.00000024 | 12.70% | 0.00000189 | 0.00000229 | 0.00000183 | 15,427,085.00 |
| Mar 28 2024 | 0.00000189 | -0.00000026 | -12.09% | 0.00000215 | 0.00000229 | 0.00000183 | 13,123,456.00 |
| Mar 27 2024 | 0.00000215 | -0.00000004 | -1.83% | 0.00000219 | 0.00000228 | 0.00000182 | 15,904,342.00 |
| Mar 26 2024 | 0.00000219 | 0.00000036 | 19.67% | 0.00000194 | 0.00000226 | 0.00000182 | 16,613,594.00 |
| Mar 25 2024 | 0.00000183 | -0.00000030 | -14.08% | 0.00000205 | 0.00000228 | 0.00000182 | 15,501,478.00 |
| Mar 24 2024 | 0.00000213 | 0.00000011 | 5.45% | 0.00000202 | 0.00000229 | 0.00000182 | 14,996,588.00 |
| Mar 23 2024 | 0.00000202 | -0.00000003 | -1.46% | 0.00000229 | 0.00000229 | 0.00000182 | 14,991,760.00 |
| Mar 22 2024 | 0.00000205 | -0.00000020 | -8.89% | 0.00000199 | 0.00000229 | 0.00000182 | 14,544,932.00 |
| Mar 21 2024 | 0.00000225 | 0.00000002 | 0.90% | 0.00000223 | 0.00000229 | 0.00000182 | 14,070,506.00 |
| Mar 20 2024 | 0.00000223 | 0.00000007 | 3.24% | 0.00000193 | 0.00000228 | 0.00000182 | 15,730,597.00 |
| Mar 19 2024 | 0.00000216 | 0.00000023 | 11.92% | 0.00000220 | 0.00000228 | 0.00000182 | 7,783,379.00 |
| Mar 18 2024 | 0.00000193 | -0.00000005 | -2.53% | 0.00000213 | 0.00000229 | 0.00000183 | 11,982,873.00 |
| Mar 17 2024 | 0.00000198 | -0.00000014 | -6.60% | 0.00000213 | 0.00000229 | 0.00000182 | 17,835,850.00 |
| Mar 16 2024 | 0.00000212 | 0.00000008 | 3.92% | 0.00000208 | 0.00000229 | 0.00000182 | 15,442,109.00 |
| Mar 15 2024 | 0.00000204 | 0.00000021 | 11.48% | 0.00000206 | 0.00000229 | 0.00000182 | 16,606,930.00 |
| Mar 14 2024 | 0.00000183 | -0.00000028 | -13.27% | 0.00000218 | 0.00000227 | 0.00000183 | 14,703,300.00 |
| Mar 13 2024 | 0.00000211 | -0.00000001 | -0.47% | 0.00000223 | 0.00000229 | 0.00000182 | 11,897,099.00 |
| Mar 12 2024 | 0.00000212 | 0.00000022 | 11.58% | 0.00000185 | 0.00000229 | 0.00000182 | 14,391,027.00 |
| Mar 11 2024 | 0.00000190 | -0.00000012 | -5.94% | 0.00000229 | 0.00000229 | 0.00000184 | 17,585,668.00 |
| Mar 10 2024 | 0.00000202 | -0.00000026 | -11.40% | 0.00000228 | 0.00000239 | 0.00000182 | 14,867,752.00 |
| Mar 09 2024 | 0.00000228 | 0.00000008 | 3.64% | 0.00000232 | 0.00000238 | 0.00000182 | 14,717,347.00 |
| Mar 08 2024 | 0.00000220 | -0.00000011 | -4.76% | 0.00000212 | 0.00000239 | 0.00000182 | 15,062,423.00 |
| Mar 07 2024 | 0.00000231 | -0.00000006 | -2.53% | 0.00000237 | 0.00000239 | 0.00000182 | 17,057,369.00 |
| Mar 06 2024 | 0.00000237 | 0.00000003 | 1.28% | 0.00000234 | 0.00000239 | 0.00000182 | 13,915,431.00 |
| Mar 05 2024 | 0.00000234 | 0.00000040 | 20.62% | 0.00000194 | 0.00000238 | 0.00000182 | 13,991,430.00 |
| Mar 04 2024 | 0.00000194 | -0.00000042 | -17.80% | 0.00000219 | 0.00000239 | 0.00000182 | 12,344,445.00 |
| Mar 03 2024 | 0.00000236 | 0.00000040 | 20.41% | 0.00000223 | 0.00000238 | 0.00000182 | 16,000,399.00 |
| Mar 02 2024 | 0.00000196 | -0.00000040 | -16.95% | 0.00000215 | 0.00000237 | 0.00000182 | 13,631,757.00 |
