Register for streaming realtime charts, analysis tools, and prices.
GTCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.00001789 | 0.00000074 | 4.31% | 0.00001727 | 0.00001897 | 0.00001690 | 59,135.00 |
| May 19 2024 | 0.00001715 | -0.00000100 | -5.50% | 0.00001819 | 0.00001824 | 0.00001709 | 46,269.00 |
| May 18 2024 | 0.00001819 | 0.00000002 | 0.11% | 0.00001814 | 0.00001876 | 0.00001807 | 37,876.00 |
| May 17 2024 | 0.00001817 | 0.00000027 | 1.51% | 0.00001788 | 0.00001843 | 0.00001765 | 24,591.00 |
| May 16 2024 | 0.00001790 | -0.00000007 | -0.39% | 0.00001798 | 0.00001872 | 0.00001731 | 140,698.00 |
| May 15 2024 | 0.00001797 | 0.00000002 | 0.11% | 0.00001797 | 0.00001845 | 0.00001769 | 110,149.00 |
| May 14 2024 | 0.00001795 | -0.00000064 | -3.44% | 0.00001843 | 0.00001893 | 0.00001789 | 75,470.00 |
| May 13 2024 | 0.00001859 | -0.00000098 | -5.01% | 0.00001974 | 0.00001977 | 0.00001823 | 58,704.00 |
| May 12 2024 | 0.00001957 | -0.00000054 | -2.69% | 0.00002010 | 0.00002027 | 0.00001957 | 91,307.00 |
| May 11 2024 | 0.00002011 | -0.00000007 | -0.35% | 0.00002034 | 0.00002092 | 0.00001992 | 37,099.00 |
| May 10 2024 | 0.00002018 | -0.00000017 | -0.84% | 0.00002034 | 0.00002091 | 0.00002000 | 102,788.00 |
| May 09 2024 | 0.00002035 | 0.00000088 | 4.52% | 0.00001948 | 0.00002120 | 0.00001923 | 257,429.00 |
| May 08 2024 | 0.00001947 | 0.00000063 | 3.34% | 0.00001880 | 0.00001970 | 0.00001805 | 191,333.00 |
| May 07 2024 | 0.00001884 | 0.00000018 | 0.96% | 0.00001870 | 0.00002480 | 0.00001817 | 1,460,187.00 |
| May 06 2024 | 0.00001866 | 0.00000009 | 0.48% | 0.00001855 | 0.00001982 | 0.00001841 | 61,475.00 |
| May 05 2024 | 0.00001857 | 0.00000027 | 1.48% | 0.00001830 | 0.00001899 | 0.00001788 | 52,633.00 |
| May 04 2024 | 0.00001830 | -0.00000030 | -1.61% | 0.00001864 | 0.00001907 | 0.00001812 | 42,473.00 |
| May 03 2024 | 0.00001860 | -0.00000078 | -4.02% | 0.00001939 | 0.00001985 | 0.00001857 | 64,449.00 |
| May 02 2024 | 0.00001938 | 0.00000049 | 2.59% | 0.00001889 | 0.00001973 | 0.00001857 | 55,155.00 |
| May 01 2024 | 0.00001889 | 0.00000057 | 3.11% | 0.00001832 | 0.00001941 | 0.00001788 | 131,144.00 |
| Apr 30 2024 | 0.00001832 | -0.00000024 | -1.29% | 0.00001833 | 0.00001914 | 0.00001770 | 63,907.00 |
| Apr 29 2024 | 0.00001856 | -0.00000031 | -1.64% | 0.00001953 | 0.00002004 | 0.00001821 | 139,863.00 |
| Apr 28 2024 | 0.00001887 | -0.00000057 | -2.93% | 0.00001944 | 0.00002004 | 0.00001887 | 290,643.00 |
| Apr 27 2024 | 0.00001944 | 0.00000064 | 3.40% | 0.00001873 | 0.00001957 | 0.00001840 | 62,597.00 |
| Apr 26 2024 | 0.00001880 | -0.00000022 | -1.16% | 0.00001900 | 0.00001957 | 0.00001845 | 115,194.00 |
| Apr 25 2024 | 0.00001902 | -0.00000008 | -0.42% | 0.00001903 | 0.00001962 | 0.00001844 | 163,373.00 |
| Apr 24 2024 | 0.00001910 | -0.00000043 | -2.20% | 0.00001953 | 0.00002004 | 0.00001894 | 93,342.00 |
| Apr 23 2024 | 0.00001953 | 0.00000016 | 0.83% | 0.00001929 | 0.00001987 | 0.00001901 | 56,289.00 |
| Apr 22 2024 | 0.00001937 | -0.00000017 | -0.87% | 0.00001939 | 0.00002047 | 0.00001917 | 69,183.00 |
| Apr 21 2024 | 0.00001954 | -0.00000049 | -2.45% | 0.00002003 | 0.00002084 | 0.00001913 | 106,516.00 |
| Apr 20 2024 | 0.00002003 | 0.00000200 | 10.83% | 0.00001845 | 0.00002010 | 0.00001834 | 108,155.00 |
| Apr 19 2024 | 0.00001847 | -0.00000033 | -1.76% | 0.00001893 | 0.00001976 | 0.00001831 | 172,180.00 |
| Apr 18 2024 | 0.00001880 | -0.00000008 | -0.42% | 0.00001892 | 0.00001974 | 0.00001846 | 127,286.00 |
| Apr 17 2024 | 0.00001888 | 0.00000028 | 1.51% | 0.00001865 | 0.00001997 | 0.00001821 | 174,391.00 |
| Apr 16 2024 | 0.00001860 | 0.00000003 | 0.16% | 0.00001861 | 0.00001914 | 0.00001810 | 246,475.00 |
| Apr 15 2024 | 0.00001857 | -0.00000058 | -3.03% | 0.00001901 | 0.00002029 | 0.00001804 | 144,011.00 |
| Apr 14 2024 | 0.00001915 | 0.00000100 | 5.65% | 0.00001767 | 0.00002004 | 0.00001714 | 476,543.00 |
| Apr 13 2024 | 0.00001770 | -0.00000300 | -14.36% | 0.00002076 | 0.00002093 | 0.00001546 | 560,681.00 |
| Apr 12 2024 | 0.00002089 | -0.00000400 | -16.04% | 0.00002489 | 0.00002522 | 0.00001335 | 387,402.00 |
| Apr 11 2024 | 0.00002494 | -0.00000100 | -3.84% | 0.00002604 | 0.00002618 | 0.00002458 | 80,374.00 |
| Apr 10 2024 | 0.00002604 | -0.00000043 | -1.62% | 0.00002644 | 0.00002701 | 0.00002552 | 94,688.00 |
| Apr 09 2024 | 0.00002647 | -0.00000070 | -2.58% | 0.00002709 | 0.00002739 | 0.00002634 | 122,707.00 |
| Apr 08 2024 | 0.00002717 | 0.00000078 | 2.96% | 0.00002639 | 0.00002777 | 0.00002600 | 251,831.00 |
| Apr 07 2024 | 0.00002639 | 0.00000028 | 1.07% | 0.00002610 | 0.00002697 | 0.00002594 | 39,244.00 |
| Apr 06 2024 | 0.00002611 | 0.00000001 | 0.04% | 0.00002600 | 0.00002696 | 0.00002593 | 94,132.00 |
| Apr 05 2024 | 0.00002610 | -0.00000052 | -1.95% | 0.00002670 | 0.00002704 | 0.00002553 | 166,903.00 |
| Apr 04 2024 | 0.00002662 | -0.00000078 | -2.85% | 0.00002740 | 0.00002796 | 0.00002657 | 243,258.00 |
| Apr 03 2024 | 0.00002740 | 0.00000009 | 0.33% | 0.00002736 | 0.00002797 | 0.00002661 | 229,208.00 |
| Apr 02 2024 | 0.00002731 | -0.00000100 | -3.51% | 0.00002833 | 0.00002846 | 0.00002667 | 284,780.00 |
| Apr 01 2024 | 0.00002852 | -0.00000100 | -3.35% | 0.00002985 | 0.00003059 | 0.00002778 | 351,857.00 |
| Mar 31 2024 | 0.00002989 | -0.00000066 | -2.16% | 0.00003061 | 0.00003400 | 0.00002941 | 169,247.00 |
| Mar 30 2024 | 0.00003055 | -0.00000100 | -3.15% | 0.00003181 | 0.00003229 | 0.00003032 | 254,489.00 |
| Mar 29 2024 | 0.00003179 | 0.00000100 | 3.26% | 0.00003080 | 0.00003411 | 0.00003035 | 921,567.00 |
| Mar 28 2024 | 0.00003065 | 0.00000200 | 6.87% | 0.00002920 | 0.00003389 | 0.00002870 | 1,341,070.00 |
| Mar 27 2024 | 0.00002911 | 0.00000033 | 1.15% | 0.00002901 | 0.00003022 | 0.00002789 | 258,110.00 |
| Mar 26 2024 | 0.00002878 | 0.00000001 | 0.03% | 0.00002891 | 0.00002957 | 0.00002808 | 358,449.00 |
| Mar 25 2024 | 0.00002877 | 0.00000042 | 1.48% | 0.00002868 | 0.00002961 | 0.00002837 | 253,528.00 |
| Mar 24 2024 | 0.00002835 | -0.00000005 | -0.18% | 0.00002837 | 0.00002905 | 0.00002770 | 121,885.00 |
| Mar 23 2024 | 0.00002840 | 0.00000010 | 0.35% | 0.00002851 | 0.00002962 | 0.00002806 | 99,436.00 |
| Mar 22 2024 | 0.00002830 | 0.00000020 | 0.71% | 0.00002810 | 0.00002907 | 0.00002739 | 242,228.00 |
| Mar 21 2024 | 0.00002810 | 0.00000017 | 0.61% | 0.00002799 | 0.00003380 | 0.00002733 | 587,248.00 |
| Mar 20 2024 | 0.00002793 | 0.00000053 | 1.93% | 0.00002753 | 0.00002822 | 0.00002650 | 232,091.00 |
| Mar 19 2024 | 0.00002740 | -0.00000050 | -1.79% | 0.00002798 | 0.00002832 | 0.00002597 | 286,474.00 |
| Mar 18 2024 | 0.00002790 | -0.00000100 | -3.45% | 0.00002888 | 0.00002992 | 0.00002771 | 391,599.00 |
| Mar 17 2024 | 0.00002895 | 0.00000081 | 2.88% | 0.00002831 | 0.00003050 | 0.00002694 | 326,133.00 |
| Mar 16 2024 | 0.00002814 | -0.00000100 | -3.37% | 0.00002984 | 0.00003097 | 0.00002720 | 200,723.00 |
| Mar 15 2024 | 0.00002964 | -0.00000100 | -3.24% | 0.00003086 | 0.00003111 | 0.00002836 | 642,768.00 |
| Mar 14 2024 | 0.00003086 | -0.00000097 | -3.05% | 0.00003197 | 0.00003214 | 0.00002945 | 447,059.00 |
| Mar 13 2024 | 0.00003183 | -0.00000100 | -3.03% | 0.00003303 | 0.00004500 | 0.00003137 | 870,075.00 |
| Mar 12 2024 | 0.00003303 | 0.00000032 | 0.98% | 0.00003260 | 0.00003843 | 0.00003127 | 497,370.00 |
| Mar 11 2024 | 0.00003271 | -0.00000086 | -2.56% | 0.00003375 | 0.00003500 | 0.00003177 | 1,068,004.00 |
| Mar 10 2024 | 0.00003357 | -0.00000100 | -2.89% | 0.00003466 | 0.00003535 | 0.00003207 | 317,710.00 |
| Mar 09 2024 | 0.00003459 | 0.00000100 | 2.99% | 0.00003338 | 0.00003630 | 0.00003308 | 186,309.00 |
| Mar 08 2024 | 0.00003340 | -0.00000200 | -5.72% | 0.00003519 | 0.00003560 | 0.00003100 | 688,816.00 |
| Mar 07 2024 | 0.00003497 | 0.00000500 | 16.46% | 0.00003041 | 0.00004457 | 0.00003037 | 1,837,545.00 |
| Mar 06 2024 | 0.00003038 | -0.00000100 | -3.18% | 0.00003155 | 0.00003335 | 0.00002917 | 327,227.00 |
| Mar 05 2024 | 0.00003145 | 0.00000200 | 6.83% | 0.00002884 | 0.00003705 | 0.00002772 | 1,454,105.00 |
| Mar 04 2024 | 0.00002927 | -0.00000100 | -3.28% | 0.00003042 | 0.00003080 | 0.00002800 | 360,873.00 |
| Mar 03 2024 | 0.00003052 | -0.00000200 | -6.13% | 0.00003260 | 0.00003334 | 0.00002921 | 528,999.00 |
| Mar 02 2024 | 0.00003262 | 0.00000200 | 6.58% | 0.00003062 | 0.00003500 | 0.00003014 | 619,902.00 |
| Mar 01 2024 | 0.00003040 | 0.00000200 | 6.96% | 0.00002895 | 0.00003700 | 0.00002838 | 891,785.00 |
| Feb 29 2024 | 0.00002872 | 0.00000300 | 11.55% | 0.00002611 | 0.00002965 | 0.00002595 | 414,636.00 |
| Feb 28 2024 | 0.00002597 | -0.00000200 | -7.23% | 0.00002769 | 0.00002861 | 0.00002315 | 371,365.00 |
| Feb 27 2024 | 0.00002766 | -0.00000100 | -3.46% | 0.00002902 | 0.00002902 | 0.00002688 | 509,313.00 |
| Feb 26 2024 | 0.00002890 | -0.00000053 | -1.80% | 0.00002956 | 0.00003500 | 0.00002860 | 430,061.00 |
| Feb 25 2024 | 0.00002943 | -0.00000010 | -0.34% | 0.00002940 | 0.00003050 | 0.00002884 | 245,361.00 |
| Feb 24 2024 | 0.00002953 | 0.00000079 | 2.75% | 0.00002867 | 0.00002990 | 0.00002812 | 219,775.00 |
| Feb 23 2024 | 0.00002874 | 0.00000014 | 0.49% | 0.00002868 | 0.00002966 | 0.00002788 | 232,725.00 |
| Feb 22 2024 | 0.00002860 | 0.00000013 | 0.46% | 0.00002858 | 0.00002981 | 0.00002730 | 357,861.00 |
| Feb 21 2024 | 0.00002847 | -0.00000100 | -3.35% | 0.00002987 | 0.00003000 | 0.00002767 | 212,638.00 |
