Register for real-time alerts, custom portfolio, and market movers
GTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.002106 | -0.000063 | -2.91% | 0.002169 | 0.00219 | 0.0021 | 1,971.00 |
| May 21 2024 | 0.002169 | -0.000052 | -2.34% | 0.002221 | 0.002255 | 0.002147 | 2,993.00 |
| May 20 2024 | 0.002221 | -0.000341 | -13.31% | 0.002556 | 0.00257 | 0.002194 | 4,515.00 |
| May 19 2024 | 0.002562 | 0.000031 | 1.23% | 0.00253 | 0.002574 | 0.00251 | 1,436.00 |
| May 18 2024 | 0.002531 | -0.000055 | -2.13% | 0.002575 | 0.002579 | 0.00251 | 2,492.00 |
| May 17 2024 | 0.002586 | -0.000122 | -4.51% | 0.002707 | 0.002714 | 0.002559 | 2,748.00 |
| May 16 2024 | 0.002707 | 0.000012 | 0.45% | 0.002658 | 0.002716 | 0.002647 | 2,089.00 |
| May 15 2024 | 0.002695 | -0.000058 | -2.11% | 0.002753 | 0.002769 | 0.002658 | 2,533.00 |
| May 14 2024 | 0.002753 | -0.00000040 | -0.01% | 0.002757 | 0.002787 | 0.002721 | 1,785.00 |
| May 13 2024 | 0.002754 | -0.000012 | -0.43% | 0.002302 | 0.002783 | 0.002297 | 3,249.00 |
| May 12 2024 | 0.002766 | -0.00000400 | -0.14% | 0.002767 | 0.002786 | 0.002752 | 1,424.00 |
| May 11 2024 | 0.00277 | -0.000028 | -1.00% | 0.002796 | 0.002796 | 0.002755 | 1,801.00 |
| May 10 2024 | 0.002798 | 0.000089 | 3.28% | 0.002705 | 0.002809 | 0.002703 | 1,381.00 |
| May 09 2024 | 0.002709 | 0.000012 | 0.44% | 0.002679 | 0.002741 | 0.002679 | 2,053.00 |
| May 08 2024 | 0.002697 | 0.000012 | 0.45% | 0.002681 | 0.002741 | 0.002666 | 1,541.00 |
| May 07 2024 | 0.002685 | 0.000027 | 1.02% | 0.002657 | 0.002693 | 0.002614 | 1,827.00 |
| May 06 2024 | 0.002657 | 0.000057 | 2.19% | 0.002599 | 0.002674 | 0.002562 | 3,729.00 |
| May 05 2024 | 0.002601 | -0.000011 | -0.42% | 0.002612 | 0.002628 | 0.002519 | 2,837.00 |
| May 04 2024 | 0.002612 | 0.000023 | 0.89% | 0.002589 | 0.002618 | 0.002496 | 2,618.00 |
| May 03 2024 | 0.002589 | -0.00000300 | -0.12% | 0.002592 | 0.002621 | 0.002488 | 2,582.00 |
| May 02 2024 | 0.002592 | 0.000035 | 1.37% | 0.002557 | 0.002607 | 0.002538 | 2,198.00 |
| May 01 2024 | 0.002557 | 0.00005 | 1.99% | 0.002517 | 0.002592 | 0.002483 | 4,261.00 |
| Apr 30 2024 | 0.002506 | 0.000065 | 2.66% | 0.002442 | 0.00254 | 0.002408 | 4,720.00 |
| Apr 29 2024 | 0.002442 | 0.00000500 | 0.21% | 0.002302 | 0.002503 | 0.002297 | 6,367.00 |
| Apr 28 2024 | 0.002437 | 0.000024 | 0.99% | 0.002413 | 0.00244 | 0.002371 | 3,601.00 |
| Apr 27 2024 | 0.002413 | -0.000012 | -0.49% | 0.002426 | 0.002466 | 0.002332 | 4,579.00 |
| Apr 26 2024 | 0.002426 | 0.000026 | 1.08% | 0.0024 | 0.002472 | 0.0024 | 2,279.00 |
| Apr 25 2024 | 0.0024 | -0.000031 | -1.28% | 0.002429 | 0.002467 | 0.002352 | 4,220.00 |
| Apr 24 2024 | 0.002431 | 0.00009 | 3.85% | 0.00234 | 0.002436 | 0.00231 | 5,200.00 |
| Apr 23 2024 | 0.00234 | 0.00001 | 0.43% | 0.00233 | 0.00239 | 0.00231 | 4,910.00 |
| Apr 22 2024 | 0.00233 | 0.000095 | 4.25% | 0.002302 | 0.002503 | 0.002188 | 4,875.00 |
| Apr 21 2024 | 0.002235 | -0.00000500 | -0.22% | 0.002239 | 0.002265 | 0.002177 | 2,121.00 |
| Apr 20 2024 | 0.002239 | 0.00000200 | 0.09% | 0.002229 | 0.00228 | 0.002205 | 2,057.00 |
| Apr 19 2024 | 0.002237 | 0.000035 | 1.59% | 0.002202 | 0.002254 | 0.002151 | 3,326.00 |
| Apr 18 2024 | 0.002202 | -0.000028 | -1.26% | 0.00223 | 0.002252 | 0.002093 | 3,813.00 |
| Apr 17 2024 | 0.00223 | 0.000021 | 0.95% | 0.002209 | 0.002285 | 0.002168 | 3,085.00 |
| Apr 16 2024 | 0.002209 | -0.000038 | -1.69% | 0.002247 | 0.002286 | 0.002172 | 3,402.00 |
| Apr 15 2024 | 0.002247 | -0.000041 | -1.79% | 0.002282 | 0.002292 | 0.002204 | 4,744.00 |
| Apr 14 2024 | 0.002288 | -0.000044 | -1.89% | 0.002332 | 0.002396 | 0.002216 | 4,247.00 |
| Apr 13 2024 | 0.002332 | 0.000039 | 1.70% | 0.002293 | 0.00237 | 0.002097 | 5,165.00 |
| Apr 12 2024 | 0.002293 | 0.000011 | 0.48% | 0.002271 | 0.002361 | 0.002202 | 4,155.00 |
| Apr 11 2024 | 0.002282 | 0.000058 | 2.61% | 0.002223 | 0.002304 | 0.002204 | 3,343.00 |
| Apr 10 2024 | 0.002224 | -0.00000300 | -0.13% | 0.002222 | 0.002284 | 0.00212 | 2,838.00 |
| Apr 09 2024 | 0.002227 | 0.000085 | 3.97% | 0.002142 | 0.002347 | 0.002118 | 4,594.00 |
| Apr 08 2024 | 0.002142 | -0.000094 | -4.20% | 0.002248 | 0.002324 | 0.002137 | 5,336.00 |
| Apr 07 2024 | 0.002236 | -0.000047 | -2.06% | 0.002302 | 0.002503 | 0.002232 | 8,050.00 |
| Apr 06 2024 | 0.002283 | -0.00004 | -1.72% | 0.002324 | 0.002331 | 0.002192 | 7,297.00 |
| Apr 05 2024 | 0.002323 | -0.000118 | -4.83% | 0.002448 | 0.002453 | 0.002299 | 7,813.00 |
| Apr 04 2024 | 0.002441 | -0.000041 | -1.65% | 0.002489 | 0.002556 | 0.002434 | 6,283.00 |
| Apr 03 2024 | 0.002482 | -0.00014 | -5.34% | 0.002619 | 0.002725 | 0.002472 | 7,953.00 |
| Apr 02 2024 | 0.002621 | -0.000182 | -6.49% | 0.002803 | 0.002828 | 0.002602 | 9,438.00 |
| Apr 01 2024 | 0.002803 | -0.000109 | -3.74% | 0.00291 | 0.002941 | 0.002766 | 2,655.00 |
| Mar 31 2024 | 0.002913 | -0.000032 | -1.09% | 0.002945 | 0.002948 | 0.002859 | 2,148.00 |
| Mar 30 2024 | 0.002945 | 0.000072 | 2.51% | 0.002873 | 0.003089 | 0.002873 | 4,327.00 |
| Mar 29 2024 | 0.002873 | 0.000064 | 2.28% | 0.002809 | 0.003 | 0.002633 | 7,428.00 |
| Mar 28 2024 | 0.002809 | 0.000146 | 5.48% | 0.002663 | 0.003232 | 0.00258 | 16,788.00 |
| Mar 27 2024 | 0.002663 | 0.000235 | 9.70% | 0.002428 | 0.002728 | 0.002308 | 13,858.00 |
| Mar 26 2024 | 0.002428 | 0.000062 | 2.62% | 0.002366 | 0.002455 | 0.002303 | 7,721.00 |
| Mar 25 2024 | 0.002366 | 0.000013 | 0.55% | 0.002384 | 0.002418 | 0.002267 | 3,291.00 |
| Mar 24 2024 | 0.002353 | 0.000076 | 3.34% | 0.002277 | 0.002483 | 0.002277 | 5,097.00 |
| Mar 23 2024 | 0.002277 | 0.000198 | 9.50% | 0.002079 | 0.002309 | 0.002071 | 5,293.00 |
| Mar 22 2024 | 0.002079 | 0.000068 | 3.38% | 0.002011 | 0.002101 | 0.001939 | 3,224.00 |
| Mar 21 2024 | 0.002011 | 0.00000900 | 0.45% | 0.002002 | 0.002061 | 0.001953 | 2,925.00 |
| Mar 20 2024 | 0.002002 | -0.000107 | -5.07% | 0.002109 | 0.002182 | 0.002 | 8,871.00 |
| Mar 19 2024 | 0.002109 | 0.000106 | 5.29% | 0.002003 | 0.002147 | 0.001935 | 5,555.00 |
| Mar 18 2024 | 0.002003 | 0.000043 | 2.19% | 0.001949 | 0.00202 | 0.001906 | 3,655.00 |
| Mar 17 2024 | 0.001961 | 0.000057 | 2.99% | 0.001904 | 0.001972 | 0.001873 | 5,952.00 |
| Mar 16 2024 | 0.001904 | -0.000054 | -2.76% | 0.001958 | 0.001982 | 0.001877 | 4,452.00 |
| Mar 15 2024 | 0.001958 | 0.000111 | 6.02% | 0.001846 | 0.001989 | 0.001759 | 7,534.00 |
| Mar 14 2024 | 0.001847 | 0.000052 | 2.90% | 0.001873 | 0.001881 | 0.001741 | 7,817.00 |
| Mar 13 2024 | 0.001795 | 0.000117 | 6.94% | 0.001678 | 0.001796 | 0.001643 | 8,863.00 |
| Mar 12 2024 | 0.001678 | 0.000109 | 6.96% | 0.001569 | 0.001709 | 0.00155 | 11,363.00 |
| Mar 11 2024 | 0.001569 | 0.00000900 | 0.58% | 0.001557 | 0.001634 | 0.001482 | 12,972.00 |
| Mar 10 2024 | 0.00156 | 0.000179 | 12.99% | 0.001381 | 0.001609 | 0.001349 | 14,579.00 |
| Mar 09 2024 | 0.001381 | 0.000015 | 1.10% | 0.001365 | 0.001398 | 0.00134 | 5,649.00 |
| Mar 08 2024 | 0.001365 | 0.00002 | 1.49% | 0.001346 | 0.001373 | 0.001319 | 9,522.00 |
| Mar 07 2024 | 0.001346 | -0.00000400 | -0.30% | 0.00135 | 0.001369 | 0.001315 | 8,134.00 |
| Mar 06 2024 | 0.00135 | -0.000065 | -4.60% | 0.001415 | 0.001437 | 0.001323 | 15,058.00 |
| Mar 05 2024 | 0.001415 | -0.000053 | -3.61% | 0.001468 | 0.001499 | 0.001375 | 16,565.00 |
| Mar 04 2024 | 0.001468 | -0.000083 | -5.35% | 0.001548 | 0.001548 | 0.001466 | 10,157.00 |
| Mar 03 2024 | 0.001551 | -0.000045 | -2.82% | 0.001596 | 0.001618 | 0.001546 | 6,770.00 |
| Mar 02 2024 | 0.001596 | 0.000092 | 6.12% | 0.001504 | 0.001623 | 0.001498 | 7,637.00 |
| Mar 01 2024 | 0.001504 | -0.000024 | -1.57% | 0.001527 | 0.001547 | 0.0015 | 8,247.00 |
| Feb 29 2024 | 0.001527 | 0.000042 | 2.83% | 0.001485 | 0.001543 | 0.001442 | 12,401.00 |
| Feb 28 2024 | 0.001485 | -0.000047 | -3.07% | 0.001532 | 0.001541 | 0.001446 | 10,966.00 |
| Feb 27 2024 | 0.001532 | -0.000014 | -0.91% | 0.001547 | 0.001552 | 0.001513 | 8,561.00 |
| Feb 26 2024 | 0.001547 | -0.000038 | -2.40% | 0.001586 | 0.0016 | 0.001533 | 8,979.00 |
| Feb 25 2024 | 0.001585 | -0.00004 | -2.46% | 0.001625 | 0.001629 | 0.001583 | 3,970.00 |
| Feb 24 2024 | 0.001625 | 0.000015 | 0.93% | 0.00161 | 0.001663 | 0.001596 | 4,082.00 |
| Feb 23 2024 | 0.00161 | 0.000033 | 2.09% | 0.001576 | 0.001621 | 0.001573 | 4,011.00 |
