Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GTCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 1.16 | -0.030 | -2.52% | 1.19 | 1.22 | 1.14 | 37,955.00 |
| May 15 2024 | 1.19 | 0.090 | 8.18% | 1.10 | 1.20 | 1.09 | 96,053.00 |
| May 14 2024 | 1.10 | -0.070 | -5.98% | 1.17 | 1.20 | 1.10 | 107,092.00 |
| May 13 2024 | 1.17 | -0.030 | -2.50% | 1.17 | 1.22 | 1.11 | 123,989.00 |
| May 12 2024 | 1.20 | -0.020 | -1.64% | 1.22 | 1.25 | 1.20 | 19,460.00 |
| May 11 2024 | 1.22 | -0.010 | -0.81% | 1.23 | 1.25 | 1.21 | 23,536.00 |
| May 10 2024 | 1.23 | -0.050 | -3.91% | 1.28 | 1.31 | 1.21 | 125,810.00 |
| May 09 2024 | 1.28 | 0.090 | 7.56% | 1.19 | 1.31 | 1.18 | 188,822.00 |
| May 08 2024 | 1.19 | 0.020 | 1.71% | 1.17 | 1.23 | 1.13 | 128,777.00 |
| May 07 2024 | 1.17 | -0.010 | -0.85% | 1.18 | 1.40 | 1.16 | 346,228.00 |
| May 06 2024 | 1.18 | -0.010 | -0.84% | 1.19 | 1.25 | 1.17 | 172,752.00 |
| May 05 2024 | 1.19 | 0.030 | 2.59% | 1.16 | 1.20 | 1.13 | 100,091.00 |
| May 04 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.19 | 1.15 | 93,270.00 |
| May 03 2024 | 1.16 | 0.010 | 0.87% | 1.15 | 1.19 | 1.10 | 90,163.00 |
| May 02 2024 | 1.15 | 0.050 | 4.55% | 1.09 | 1.17 | 1.07 | 81,449.00 |
| May 01 2024 | 1.10 | -0.010 | -0.90% | 1.11 | 1.12 | 1.02 | 245,765.00 |
| Apr 30 2024 | 1.11 | -0.080 | -6.72% | 1.18 | 1.20 | 1.06 | 177,037.00 |
| Apr 29 2024 | 1.19 | 0.00 | 0.00% | 1.29 | 1.32 | 1.14 | 416,161.00 |
| Apr 28 2024 | 1.19 | -0.040 | -3.25% | 1.23 | 1.27 | 1.18 | 142,603.00 |
| Apr 27 2024 | 1.23 | 0.040 | 3.36% | 1.19 | 1.24 | 1.16 | 103,356.00 |
| Apr 26 2024 | 1.19 | -0.030 | -2.46% | 1.23 | 1.25 | 1.18 | 167,747.00 |
| Apr 25 2024 | 1.22 | 0.00 | 0.00% | 1.22 | 1.25 | 1.18 | 168,595.00 |
| Apr 24 2024 | 1.22 | -0.070 | -5.43% | 1.29 | 1.33 | 1.21 | 155,575.00 |
| Apr 23 2024 | 1.29 | -0.010 | -0.77% | 1.29 | 1.32 | 1.26 | 173,870.00 |
| Apr 22 2024 | 1.30 | 0.030 | 2.36% | 1.30 | 1.32 | 1.26 | 187,060.00 |
| Apr 21 2024 | 1.27 | -0.030 | -2.31% | 1.30 | 1.31 | 1.23 | 80,696.00 |
| Apr 20 2024 | 1.30 | 0.120 | 10.17% | 1.18 | 1.30 | 1.17 | 208,205.00 |
| Apr 19 2024 | 1.18 | -0.010 | -0.84% | 1.19 | 1.23 | 1.10 | 240,564.00 |
| Apr 18 2024 | 1.19 | 0.030 | 2.59% | 1.16 | 1.21 | 1.13 | 204,497.00 |
| Apr 17 2024 | 1.16 | -0.020 | -1.69% | 1.18 | 1.21 | 1.11 | 199,752.00 |
| Apr 16 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.20 | 1.12 | 270,091.00 |
| Apr 15 2024 | 1.18 | -0.090 | -7.09% | 1.25 | 1.31 | 1.14 | 462,305.00 |
| Apr 14 2024 | 1.27 | 0.130 | 11.40% | 1.13 | 1.29 | 1.09 | 279,807.00 |
| Apr 13 2024 | 1.14 | -0.260 | -18.57% | 1.39 | 1.41 | 0.957 | 687,718.00 |
| Apr 12 2024 | 1.40 | -0.350 | -20.00% | 1.75 | 1.78 | 1.25 | 348,801.00 |
| Apr 11 2024 | 1.75 | -0.070 | -3.85% | 1.81 | 1.82 | 1.71 | 119,310.00 |
| Apr 10 2024 | 1.82 | 0.00 | 0.00% | 1.83 | 1.85 | 1.73 | 150,694.00 |
| Apr 09 2024 | 1.82 | -0.120 | -6.19% | 1.95 | 1.95 | 1.81 | 182,821.00 |
| Apr 08 2024 | 1.94 | 0.100 | 5.43% | 1.84 | 1.99 | 1.80 | 352,973.00 |
| Apr 07 2024 | 1.84 | 0.040 | 2.22% | 1.80 | 1.86 | 1.80 | 59,641.00 |
| Apr 06 2024 | 1.80 | 0.030 | 1.69% | 1.77 | 1.82 | 1.76 | 65,472.00 |
| Apr 05 2024 | 1.77 | -0.060 | -3.28% | 1.82 | 1.84 | 1.70 | 166,401.00 |
| Apr 04 2024 | 1.83 | 0.030 | 1.67% | 1.79 | 1.89 | 1.74 | 181,467.00 |
| Apr 03 2024 | 1.80 | 0.010 | 0.56% | 1.79 | 1.85 | 1.72 | 137,951.00 |
| Apr 02 2024 | 1.79 | -0.190 | -9.60% | 1.98 | 1.98 | 1.75 | 173,067.00 |
| Apr 01 2024 | 1.98 | -0.150 | -7.04% | 2.13 | 2.16 | 1.91 | 173,555.00 |
| Mar 31 2024 | 2.13 | 0.00 | 0.00% | 2.13 | 2.19 | 2.09 | 58,173.00 |
| Mar 30 2024 | 2.13 | -0.090 | -4.05% | 2.22 | 2.25 | 2.12 | 59,733.00 |
| Mar 29 2024 | 2.22 | 0.050 | 2.30% | 2.15 | 2.38 | 2.15 | 335,660.00 |
| Mar 28 2024 | 2.17 | 0.160 | 7.96% | 2.04 | 2.24 | 1.99 | 315,194.00 |
| Mar 27 2024 | 2.01 | 0.00 | 0.00% | 2.02 | 2.09 | 1.93 | 174,784.00 |
| Mar 26 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.09 | 1.96 | 144,480.00 |
| Mar 25 2024 | 2.01 | 0.100 | 5.24% | 1.90 | 2.06 | 1.90 | 106,634.00 |
| Mar 24 2024 | 1.91 | 0.080 | 4.37% | 1.85 | 1.93 | 1.79 | 84,904.00 |
| Mar 23 2024 | 1.83 | 0.020 | 1.10% | 1.81 | 1.87 | 1.79 | 38,560.00 |
| Mar 22 2024 | 1.81 | -0.030 | -1.63% | 1.84 | 1.92 | 1.75 | 148,672.00 |
| Mar 21 2024 | 1.84 | -0.040 | -2.13% | 1.87 | 1.95 | 1.78 | 150,499.00 |
| Mar 20 2024 | 1.88 | 0.180 | 10.59% | 1.71 | 1.89 | 1.63 | 112,528.00 |
| Mar 19 2024 | 1.70 | -0.210 | -10.99% | 1.89 | 1.91 | 1.64 | 247,147.00 |
| Mar 18 2024 | 1.91 | -0.080 | -4.02% | 1.97 | 2.03 | 1.86 | 141,460.00 |
| Mar 17 2024 | 1.99 | 0.140 | 7.57% | 1.89 | 2.04 | 1.75 | 246,379.00 |
| Mar 16 2024 | 1.85 | -0.200 | -9.76% | 2.06 | 2.10 | 1.81 | 161,400.00 |
| Mar 15 2024 | 2.05 | -0.150 | -6.82% | 2.22 | 2.24 | 1.88 | 365,309.00 |
| Mar 14 2024 | 2.20 | -0.130 | -5.58% | 2.34 | 2.36 | 2.07 | 211,889.00 |
| Mar 13 2024 | 2.33 | -0.030 | -1.27% | 2.36 | 2.50 | 2.30 | 179,839.00 |
| Mar 12 2024 | 2.36 | -0.010 | -0.42% | 2.37 | 2.57 | 2.18 | 226,884.00 |
| Mar 11 2024 | 2.37 | 0.060 | 2.60% | 2.32 | 2.41 | 2.17 | 631,771.00 |
| Mar 10 2024 | 2.31 | -0.070 | -2.94% | 2.38 | 2.43 | 2.22 | 154,653.00 |
| Mar 09 2024 | 2.38 | 0.110 | 4.85% | 2.28 | 2.48 | 2.26 | 239,288.00 |
| Mar 08 2024 | 2.27 | -0.070 | -2.99% | 2.35 | 2.38 | 2.14 | 393,263.00 |
| Mar 07 2024 | 2.34 | 0.330 | 16.42% | 2.01 | 3.10 | 2.01 | 1,894,473.00 |
| Mar 06 2024 | 2.01 | -0.010 | -0.50% | 2.01 | 2.17 | 1.95 | 305,025.00 |
| Mar 05 2024 | 2.02 | 0.050 | 2.54% | 1.98 | 2.41 | 1.71 | 718,371.00 |
| Mar 04 2024 | 1.97 | 0.040 | 2.07% | 1.92 | 2.12 | 1.88 | 255,238.00 |
| Mar 03 2024 | 1.93 | -0.100 | -4.93% | 2.02 | 2.06 | 1.80 | 161,344.00 |
| Mar 02 2024 | 2.03 | 0.120 | 6.28% | 1.91 | 2.18 | 1.89 | 288,952.00 |
| Mar 01 2024 | 1.91 | 0.130 | 7.30% | 1.77 | 1.96 | 1.75 | 242,906.00 |
| Feb 29 2024 | 1.78 | 0.150 | 9.20% | 1.63 | 1.87 | 1.62 | 390,712.00 |
| Feb 28 2024 | 1.63 | 0.060 | 3.82% | 1.57 | 1.70 | 1.45 | 228,416.00 |
| Feb 27 2024 | 1.57 | -0.010 | -0.63% | 1.58 | 1.61 | 1.52 | 96,027.00 |
| Feb 26 2024 | 1.58 | 0.050 | 3.27% | 1.53 | 1.60 | 1.49 | 166,362.00 |
| Feb 25 2024 | 1.53 | 0.010 | 0.66% | 1.52 | 1.56 | 1.49 | 66,211.00 |
| Feb 24 2024 | 1.52 | 0.060 | 4.11% | 1.46 | 1.54 | 1.43 | 112,868.00 |
| Feb 23 2024 | 1.46 | 0.00 | 0.00% | 1.46 | 1.51 | 1.42 | 112,993.00 |
| Feb 22 2024 | 1.46 | -0.010 | -0.68% | 1.46 | 1.53 | 1.41 | 181,942.00 |
| Feb 21 2024 | 1.47 | -0.090 | -5.77% | 1.56 | 1.58 | 1.40 | 82,228.00 |
| Feb 20 2024 | 1.56 | -0.080 | -4.88% | 1.63 | 1.66 | 1.43 | 334,011.00 |
| Feb 19 2024 | 1.64 | 0.060 | 3.80% | 1.58 | 1.80 | 1.57 | 183,965.00 |
| Feb 18 2024 | 1.58 | 0.120 | 8.22% | 1.46 | 1.81 | 1.44 | 558,988.00 |
| Feb 17 2024 | 1.46 | 0.030 | 2.10% | 1.42 | 1.55 | 1.39 | 235,891.00 |
