ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

GTCUSD Gitcoin

0.890
0.030 (3.49%)
10:31:21 - Realtime Data

GTCUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jun 21 2024 0.990 -0.010 -1.00% 1.00 1.02 0.970 110,304.00
Jun 20 2024 1.00 0.006 0.60% 0.980 1.10 0.980 198,612.00
Jun 19 2024 0.994 0.034 3.54% 0.960 1.02 0.950 126,088.00
Jun 18 2024 0.960 -0.100 -9.43% 1.07 1.07 0.910 347,133.00
Jun 17 2024 1.06 -0.100 -8.62% 1.17 1.18 1.02 115,135.00
Jun 16 2024 1.16 0.010 0.87% 1.15 1.18 1.13 33,061.00
Jun 15 2024 1.15 -0.010 -0.86% 1.17 1.20 1.15 39,575.00
Jun 14 2024 1.16 -0.080 -6.45% 1.24 1.25 1.14 105,680.00
Jun 13 2024 1.24 -0.060 -4.62% 1.30 1.30 1.23 34,921.00
Jun 12 2024 1.30 0.050 4.00% 1.25 1.35 1.20 101,871.00
Jun 11 2024 1.25 -0.060 -4.58% 1.31 1.33 1.21 108,644.00
Jun 10 2024 1.31 -0.050 -3.68% 1.36 1.38 1.30 615,636.00
Jun 09 2024 1.36 -0.010 -0.73% 1.37 1.39 1.34 113,799.00
Jun 08 2024 1.37 -0.090 -6.16% 1.46 1.50 1.35 152,714.00
Jun 07 2024 1.46 -0.180 -10.98% 1.64 1.65 1.33 349,700.00
Jun 06 2024 1.64 -0.090 -5.20% 1.73 1.75 1.61 211,121.00
Jun 05 2024 1.73 0.00 0.00% 1.68 1.84 1.67 696,440.00
Jun 04 2024 1.73 0.080 4.85% 1.68 1.84 1.67 696,872.00
Jun 03 2024 1.65 -0.020 -1.20% 1.66 1.80 1.54 687,197.00
Jun 02 2024 1.67 -0.070 -4.02% 1.73 1.90 1.58 1,252,693.00
Jun 01 2024 1.74 0.350 25.18% 1.40 1.87 1.39 1,094,001.00
May 31 2024 1.39 0.030 2.21% 1.36 1.45 1.32 158,256.00
May 30 2024 1.36 0.080 6.25% 1.28 1.40 1.24 158,949.00
May 29 2024 1.28 -0.010 -0.78% 1.29 1.32 1.27 36,372.00
May 28 2024 1.29 -0.020 -1.53% 1.32 1.38 1.26 184,571.00
May 27 2024 1.31 -0.010 -0.76% 1.31 1.38 1.31 156,840.00
May 26 2024 1.32 -0.020 -1.49% 1.34 1.36 1.31 51,274.00
May 25 2024 1.34 0.010 0.75% 1.32 1.35 1.32 33,959.00
May 24 2024 1.33 0.060 4.72% 1.27 1.34 1.25 151,211.00
May 23 2024 1.27 -0.020 -1.55% 1.29 1.34 1.20 79,688.00
May 22 2024 1.29 -0.040 -3.01% 1.33 1.34 1.23 101,928.00
May 21 2024 1.33 0.060 4.72% 1.28 1.38 1.26 209,406.00
May 20 2024 1.27 0.130 11.40% 1.14 1.29 1.12 146,449.00
May 19 2024 1.14 -0.070 -5.79% 1.21 1.22 1.13 50,427.00
May 18 2024 1.21 0.00 0.00% 1.21 1.26 1.20 24,857.00
May 17 2024 1.21 0.050 4.31% 1.16 1.24 1.15 77,395.00
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

Your Recent History

Delayed Upgrade Clock