Register to chat with like-minded investors on our interactive forums.
GTCETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.000441 | -0.000017 | -3.71% | 0.000456 | 0.000488 | 0.000416 | 5,902.00 |
| Jun 01 2024 | 0.000458 | 0.000087 | 23.45% | 0.00037 | 0.000473 | 0.000369 | 6,328.00 |
| May 31 2024 | 0.000371 | 0.00000900 | 2.49% | 0.000362 | 0.000386 | 0.000351 | 6,920.00 |
| May 30 2024 | 0.000362 | 0.000023 | 6.78% | 0.000339 | 0.000364 | 0.000334 | 7,222.00 |
| May 29 2024 | 0.000339 | 0.00000500 | 1.50% | 0.000335 | 0.000349 | 0.000333 | 7,550.00 |
| May 28 2024 | 0.000334 | -0.00000300 | -0.89% | 0.000337 | 0.000358 | 0.000327 | 8,034.00 |
| May 27 2024 | 0.000337 | -0.00000800 | -2.32% | 0.000344 | 0.000349 | 0.000334 | 7,654.00 |
| May 26 2024 | 0.000345 | -0.000014 | -3.90% | 0.000359 | 0.00036 | 0.000341 | 8,010.00 |
| May 25 2024 | 0.000359 | 0.00000400 | 1.13% | 0.000355 | 0.000363 | 0.000354 | 7,556.00 |
| May 24 2024 | 0.000355 | 0.000017 | 5.03% | 0.000339 | 0.000358 | 0.000334 | 7,781.00 |
| May 23 2024 | 0.000338 | -0.00000300 | -0.88% | 0.000341 | 0.000351 | 0.000326 | 7,688.00 |
| May 22 2024 | 0.000341 | -0.00000600 | -1.73% | 0.000351 | 0.000353 | 0.000336 | 7,122.00 |
| May 21 2024 | 0.000347 | 0.00 | 0.00% | 0.000347 | 0.000364 | 0.000343 | 7,445.00 |
| May 20 2024 | 0.000347 | -0.000023 | -6.22% | 0.00037 | 0.000454 | 0.000344 | 8,968.00 |
| May 19 2024 | 0.00037 | -0.000019 | -4.88% | 0.000389 | 0.000396 | 0.000369 | 8,806.00 |
| May 18 2024 | 0.000389 | -0.00000400 | -1.02% | 0.000393 | 0.000403 | 0.000387 | 8,033.00 |
| May 17 2024 | 0.000393 | -0.00000200 | -0.51% | 0.000395 | 0.0004 | 0.000389 | 8,503.00 |
| May 16 2024 | 0.000395 | 0.00000200 | 0.51% | 0.000393 | 0.000403 | 0.000387 | 8,219.00 |
| May 15 2024 | 0.000393 | 0.000011 | 2.88% | 0.000382 | 0.000398 | 0.000378 | 8,736.00 |
| May 14 2024 | 0.000382 | -0.000013 | -3.29% | 0.000395 | 0.000399 | 0.000381 | 8,340.00 |
| May 13 2024 | 0.000395 | -0.000016 | -3.89% | 0.00042 | 0.00042 | 0.000385 | 8,428.00 |
| May 12 2024 | 0.000411 | -0.00000800 | -1.91% | 0.000419 | 0.000426 | 0.00041 | 7,777.00 |
| May 11 2024 | 0.000419 | -0.00000200 | -0.48% | 0.000421 | 0.000429 | 0.000417 | 8,060.00 |
| May 10 2024 | 0.000421 | 0.00000200 | 0.48% | 0.000423 | 0.000433 | 0.000417 | 7,854.00 |
| May 09 2024 | 0.000419 | 0.00002 | 5.01% | 0.000403 | 0.000443 | 0.000391 | 8,321.00 |
| May 08 2024 | 0.000399 | 0.00000900 | 2.31% | 0.00039 | 0.00041 | 0.000376 | 8,505.00 |
| May 07 2024 | 0.00039 | 0.00000400 | 1.04% | 0.000386 | 0.000443 | 0.000378 | 8,374.00 |
| May 06 2024 | 0.000386 | 0.00000600 | 1.58% | 0.000378 | 0.000392 | 0.000375 | 7,553.00 |
| May 05 2024 | 0.00038 | -0.00000100 | -0.26% | 0.000377 | 0.000381 | 0.000367 | 8,826.00 |
| May 04 2024 | 0.000381 | 0.00000400 | 1.06% | 0.000377 | 0.000384 | 0.00037 | 8,422.00 |
| May 03 2024 | 0.000377 | -0.00000700 | -1.82% | 0.000387 | 0.000387 | 0.000371 | 9,086.00 |
| May 02 2024 | 0.000384 | 0.00001 | 2.67% | 0.000369 | 0.000387 | 0.000366 | 9,441.00 |
| May 01 2024 | 0.000374 | 0.00000700 | 1.91% | 0.000367 | 0.000382 | 0.000361 | 9,242.00 |
| Apr 30 2024 | 0.000367 | -0.00000100 | -0.27% | 0.000367 | 0.000383 | 0.000359 | 9,172.00 |
| Apr 29 2024 | 0.000368 | 0.00000400 | 1.10% | 0.000372 | 0.000382 | 0.000361 | 10,825.00 |
| Apr 28 2024 | 0.000364 | -0.000014 | -3.70% | 0.000378 | 0.00039 | 0.000363 | 8,280.00 |
| Apr 27 2024 | 0.000378 | -0.00000300 | -0.79% | 0.000381 | 0.000398 | 0.000374 | 8,783.00 |
| Apr 26 2024 | 0.000381 | -0.00000700 | -1.80% | 0.000388 | 0.000399 | 0.000378 | 8,527.00 |
| Apr 25 2024 | 0.000388 | -0.00000200 | -0.51% | 0.00039 | 0.000405 | 0.000377 | 7,966.00 |
| Apr 24 2024 | 0.00039 | -0.000012 | -2.99% | 0.000402 | 0.000415 | 0.000388 | 9,238.00 |
| Apr 23 2024 | 0.000402 | -0.00000200 | -0.50% | 0.000404 | 0.00042 | 0.000392 | 7,745.00 |
| Apr 22 2024 | 0.000404 | 0.00000100 | 0.25% | 0.000412 | 0.000414 | 0.0004 | 7,833.00 |
| Apr 21 2024 | 0.000403 | -0.00000900 | -2.18% | 0.000412 | 0.000414 | 0.000393 | 7,731.00 |
| Apr 20 2024 | 0.000412 | 0.00003 | 7.85% | 0.000382 | 0.000413 | 0.000381 | 7,539.00 |
| Apr 19 2024 | 0.000382 | -0.00000800 | -2.05% | 0.000389 | 0.000402 | 0.000381 | 8,572.00 |
| Apr 18 2024 | 0.00039 | 0.00000300 | 0.78% | 0.000387 | 0.000397 | 0.00038 | 8,548.00 |
| Apr 17 2024 | 0.000387 | 0.00000500 | 1.31% | 0.000383 | 0.000394 | 0.000375 | 8,849.00 |
| Apr 16 2024 | 0.000382 | 0.00000400 | 1.06% | 0.000383 | 0.000396 | 0.000361 | 8,569.00 |
| Apr 15 2024 | 0.000378 | -0.000023 | -5.74% | 0.000398 | 0.000401 | 0.000371 | 7,980.00 |
| Apr 14 2024 | 0.000401 | 0.000032 | 8.67% | 0.000375 | 0.000418 | 0.00037 | 8,332.00 |
| Apr 13 2024 | 0.000369 | -0.000063 | -14.58% | 0.000432 | 0.000436 | 0.000336 | 7,656.00 |
| Apr 12 2024 | 0.000432 | -0.000066 | -13.25% | 0.000498 | 0.000503 | 0.000408 | 6,453.00 |
| Apr 11 2024 | 0.000498 | -0.000013 | -2.54% | 0.000511 | 0.000515 | 0.000489 | 5,604.00 |
| Apr 10 2024 | 0.000511 | -0.00001 | -1.92% | 0.000521 | 0.000524 | 0.000504 | 5,444.00 |
| Apr 09 2024 | 0.000521 | -0.00000500 | -0.95% | 0.000526 | 0.000535 | 0.000515 | 5,521.00 |
| Apr 08 2024 | 0.000526 | -0.00000200 | -0.38% | 0.000545 | 0.000546 | 0.000518 | 7,520.00 |
| Apr 07 2024 | 0.000528 | -0.00000700 | -1.31% | 0.000535 | 0.000546 | 0.000528 | 5,240.00 |
| Apr 06 2024 | 0.000535 | 0.00000300 | 0.56% | 0.000532 | 0.000544 | 0.000527 | 5,771.00 |
| Apr 05 2024 | 0.000532 | -0.000016 | -2.92% | 0.000548 | 0.000552 | 0.000525 | 5,890.00 |
| Apr 04 2024 | 0.000548 | 0.00000700 | 1.29% | 0.000541 | 0.000553 | 0.000531 | 5,814.00 |
| Apr 03 2024 | 0.000541 | -0.00000500 | -0.92% | 0.000546 | 0.000551 | 0.000529 | 5,795.00 |
| Apr 02 2024 | 0.000546 | -0.000015 | -2.67% | 0.000562 | 0.000578 | 0.000527 | 5,505.00 |
| Apr 01 2024 | 0.000561 | -0.000016 | -2.77% | 0.000583 | 0.000599 | 0.000554 | 13,643.00 |
| Mar 31 2024 | 0.000577 | -0.000028 | -4.63% | 0.000608 | 0.000627 | 0.000575 | 4,498.00 |
| Mar 30 2024 | 0.000605 | -0.000044 | -6.78% | 0.000649 | 0.000649 | 0.000604 | 2,693.00 |
| Mar 29 2024 | 0.000649 | 0.000042 | 6.92% | 0.00061 | 0.00067 | 0.000605 | 4,092.00 |
| Mar 28 2024 | 0.000607 | 0.000027 | 4.66% | 0.000578 | 0.000622 | 0.000569 | 7,615.00 |
| Mar 27 2024 | 0.00058 | 0.00002 | 3.57% | 0.000562 | 0.000595 | 0.000549 | 8,006.00 |
| Mar 26 2024 | 0.00056 | 0.00 | 0.00% | 0.00056 | 0.000581 | 0.000551 | 7,847.00 |
| Mar 25 2024 | 0.00056 | 0.00000600 | 1.08% | 0.000554 | 0.000573 | 0.000549 | 18,035.00 |
| Mar 24 2024 | 0.000554 | 0.00001 | 1.84% | 0.000544 | 0.000564 | 0.000535 | 8,556.00 |
| Mar 23 2024 | 0.000544 | 0.00000400 | 0.74% | 0.000544 | 0.000572 | 0.000529 | 8,753.00 |
| Mar 22 2024 | 0.00054 | 0.000016 | 3.05% | 0.000525 | 0.00055 | 0.000518 | 8,344.00 |
| Mar 21 2024 | 0.000524 | -0.00000900 | -1.69% | 0.000533 | 0.000548 | 0.000518 | 8,373.00 |
| Mar 20 2024 | 0.000533 | -0.00000100 | -0.19% | 0.000534 | 0.000548 | 0.000516 | 8,407.00 |
| Mar 19 2024 | 0.000534 | -0.00000200 | -0.37% | 0.000536 | 0.000552 | 0.000499 | 9,183.00 |
| Mar 18 2024 | 0.000536 | -0.00000600 | -1.11% | 0.000542 | 0.000566 | 0.000529 | 16,031.00 |
| Mar 17 2024 | 0.000542 | 0.000021 | 4.03% | 0.000521 | 0.000567 | 0.000509 | 8,570.00 |
| Mar 16 2024 | 0.000521 | -0.000029 | -5.27% | 0.000536 | 0.000558 | 0.000507 | 8,202.00 |
| Mar 15 2024 | 0.00055 | -0.000019 | -3.34% | 0.000569 | 0.000572 | 0.000523 | 17,700.00 |
| Mar 14 2024 | 0.000569 | -0.000013 | -2.23% | 0.000582 | 0.000587 | 0.000542 | 7,741.00 |
| Mar 13 2024 | 0.000582 | -0.000012 | -2.02% | 0.000594 | 0.000614 | 0.000577 | 6,972.00 |
| Mar 12 2024 | 0.000594 | 0.000016 | 2.77% | 0.00058 | 0.000619 | 0.000563 | 7,317.00 |
| Mar 11 2024 | 0.000578 | -0.00002 | -3.34% | 0.000598 | 0.000608 | 0.000571 | 16,878.00 |
| Mar 10 2024 | 0.000598 | -0.000011 | -1.81% | 0.000606 | 0.000614 | 0.000568 | 7,051.00 |
| Mar 09 2024 | 0.000609 | 0.000022 | 3.75% | 0.000584 | 0.000632 | 0.000577 | 6,936.00 |
| Mar 08 2024 | 0.000587 | -0.000016 | -2.65% | 0.000603 | 0.000617 | 0.000543 | 7,211.00 |
| Mar 07 2024 | 0.000603 | 0.000077 | 14.64% | 0.000526 | 0.000781 | 0.000523 | 7,370.00 |
| Mar 06 2024 | 0.000526 | -0.000039 | -6.90% | 0.000562 | 0.000589 | 0.000511 | 8,569.00 |
| Mar 05 2024 | 0.000565 | 0.00002 | 3.67% | 0.000545 | 0.000633 | 0.000518 | 7,814.00 |
