ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

GTCUSD Gitcoin

0.930
0.050 (5.68%)
06:23:53 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Gitcoin GTCUSD Crypto 56,602,936 Not Mineable
  Change % Change Current Price Bid Offer
0.050 5.68% 0.930 0.930 0.940
Open High Low Prev. Close 52 Week Range
0.880 0.950 0.870 0.880 0.124 - 3.10
Exchange Time Size Trade Price Currency
GDAX 06:31:52 120.20 0.930 USD
Price x Volume Volume Base Symbol Related Pairs
278,139.89 303,025.50 GTC GTCEUR GTCGBP GTCBTC

GTCUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.8800.9430.780385,816.240.0505.68%
1 Month1.011.060.680245,741.34-0.080-7.92%
3 Months1.111.900.680215,258.20-0.180-16.22%
6 Months1.153.100.680220,178.16-0.220-19.13%
1 Year1.073.100.124197,542.57-0.140-13.08%
3 Years5.7948.000.124181,889.34-4.86-83.94%
5 Years0.00961746,658.550.002122544,145.670.920399,577.83%

GTCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2024 0.880 0.030 3.53% 0.850 0.910 0.780 479,185.00
Jul 22 2024 0.850 -0.060 -6.59% 0.920 0.934 0.840 435,013.00
Jul 21 2024 0.910 0.00 0.00% 0.920 0.943 0.880 278,481.00
Jul 20 2024 0.910 0.040 4.60% 0.870 0.940 0.860 345,053.00
Jul 19 2024 0.870 0.010 1.16% 0.850 0.890 0.830 330,418.00
Jul 18 2024 0.860 0.00 0.00% 0.880 0.900 0.830 378,054.00
Jul 17 2024 0.860 -0.020 -2.27% 0.880 0.920 0.860 454,505.00
Jul 16 2024 0.880 0.00 0.00% 0.890 0.940 0.840 559,463.00
Jul 15 2024 0.880 0.010 1.15% 0.870 0.890 0.840 388,374.00
Jul 14 2024 0.870 0.050 6.10% 0.829 0.870 0.810 254,508.00
Jul 13 2024 0.820 0.020 2.50% 0.800 0.830 0.798 252,194.00
Jul 12 2024 0.800 0.00 0.00% 0.800 0.828 0.780 351,631.00
Jul 11 2024 0.800 0.00 0.00% 0.810 0.850 0.790 312,921.00
Jul 10 2024 0.800 -0.030 -3.61% 0.830 0.840 0.800 96,430.00
Jul 09 2024 0.830 0.030 3.75% 0.800 0.830 0.790 112,525.00
Jul 08 2024 0.800 0.030 3.90% 0.780 0.830 0.750 134,246.00
Jul 07 2024 0.770 -0.050 -6.10% 0.820 0.820 0.770 65,239.00
Jul 06 2024 0.820 0.060 7.89% 0.760 0.859 0.750 267,165.00
Jul 05 2024 0.760 -0.050 -6.17% 0.810 0.820 0.680 380,286.00
Jul 04 2024 0.810 -0.100 -10.99% 0.900 0.910 0.810 194,613.00
Jul 03 2024 0.910 -0.050 -5.21% 0.970 0.980 0.900 113,011.00
Jul 02 2024 0.960 -0.030 -3.03% 0.990 1.01 0.950 139,572.00
Jul 01 2024 0.990 -0.030 -2.94% 0.950 1.06 0.920 119,465.00
Jun 30 2024 1.02 0.070 7.37% 0.960 1.03 0.938 91,093.00
Jun 29 2024 0.950 -0.020 -2.06% 0.970 0.990 0.950 26,097.00
Jun 28 2024 0.970 -0.030 -3.00% 1.00 1.02 0.970 109,947.00
Jun 27 2024 1.00 0.020 2.04% 0.980 1.03 0.950 94,880.00
Jun 26 2024 0.980 -0.020 -2.00% 1.01 1.01 0.950 116,375.00
Jun 25 2024 1.00 0.020 2.04% 0.980 1.02 0.960 70,025.00
Jun 24 2024 0.980 0.030 3.16% 0.950 0.980 0.900 190,096.00
Jun 23 2024 0.950 -0.050 -5.00% 1.00 1.02 0.940 107,384.00
Jun 22 2024 1.00 0.010 1.01% 0.990 1.01 0.960 39,407.00
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock