Register to chat with like-minded investors on our interactive forums.
GTCUSD 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 | 477,755.00 |
| Jul 22 2024 | 0.850 | -0.070 | -7.61% | 0.920 | 0.930 | 0.840 | 406,463.00 |
| Jul 21 2024 | 0.920 | 0.010 | 1.10% | 0.910 | 0.940 | 0.880 | 279,712.00 |
| Jul 20 2024 | 0.910 | 0.040 | 4.60% | 0.870 | 0.940 | 0.860 | 344,150.00 |
| Jul 19 2024 | 0.870 | 0.020 | 2.35% | 0.860 | 0.890 | 0.830 | 330,138.00 |
| Jul 18 2024 | 0.850 | -0.010 | -1.16% | 0.870 | 0.900 | 0.830 | 378,386.00 |
| Jul 17 2024 | 0.860 | -0.030 | -3.37% | 0.880 | 0.920 | 0.860 | 450,161.00 |
| Jul 16 2024 | 0.890 | 0.00 | 0.00% | 0.890 | 0.940 | 0.840 | 558,802.00 |
| Jul 15 2024 | 0.890 | 0.030 | 3.49% | 0.870 | 0.890 | 0.840 | 417,216.00 |
| Jul 14 2024 | 0.860 | 0.040 | 4.88% | 0.820 | 0.870 | 0.810 | 258,513.00 |
| Jul 13 2024 | 0.820 | 0.010 | 1.23% | 0.800 | 0.830 | 0.800 | 251,526.00 |
| Jul 12 2024 | 0.810 | 0.010 | 1.25% | 0.800 | 0.820 | 0.780 | 354,154.00 |
| Jul 11 2024 | 0.800 | -0.010 | -1.23% | 0.810 | 0.850 | 0.790 | 313,600.00 |
| Jul 10 2024 | 0.810 | -0.020 | -2.41% | 0.810 | 0.840 | 0.800 | 96,939.00 |
| Jul 09 2024 | 0.830 | 0.020 | 2.47% | 0.800 | 0.830 | 0.790 | 112,073.00 |
| Jul 08 2024 | 0.810 | 0.040 | 5.19% | 0.780 | 0.830 | 0.750 | 138,838.00 |
| Jul 07 2024 | 0.770 | -0.050 | -6.10% | 0.810 | 0.820 | 0.770 | 62,563.00 |
| Jul 06 2024 | 0.820 | 0.060 | 7.89% | 0.760 | 0.830 | 0.750 | 266,236.00 |
| Jul 05 2024 | 0.760 | -0.050 | -6.17% | 0.810 | 0.810 | 0.680 | 378,717.00 |
| Jul 04 2024 | 0.810 | -0.090 | -10.00% | 0.900 | 0.910 | 0.810 | 194,798.00 |
| Jul 03 2024 | 0.900 | -0.060 | -6.25% | 0.960 | 0.980 | 0.900 | 109,774.00 |
| Jul 02 2024 | 0.960 | -0.030 | -3.03% | 1.00 | 1.01 | 0.950 | 138,462.00 |
| Jul 01 2024 | 0.990 | -0.030 | -2.94% | 1.01 | 1.06 | 0.990 | 237,196.00 |
| Jun 30 2024 | 1.02 | 0.060 | 6.25% | 0.960 | 1.03 | 0.940 | 90,894.00 |
| Jun 29 2024 | 0.960 | -0.010 | -1.03% | 0.980 | 0.990 | 0.950 | 25,437.00 |
| Jun 28 2024 | 0.970 | -0.030 | -3.00% | 1.01 | 1.02 | 0.970 | 106,415.00 |
| Jun 27 2024 | 1.00 | 0.020 | 2.04% | 0.980 | 1.01 | 0.950 | 94,446.00 |
| Jun 26 2024 | 0.980 | -0.020 | -2.00% | 1.00 | 1.01 | 0.950 | 90,691.00 |
| Jun 25 2024 | 1.00 | 0.020 | 2.04% | 0.980 | 1.02 | 0.960 | 68,743.00 |
| Jun 24 2024 | 0.980 | 0.040 | 4.26% | 0.950 | 0.980 | 0.900 | 188,662.00 |
| Jun 23 2024 | 0.940 | -0.060 | -6.00% | 1.00 | 1.02 | 0.940 | 107,004.00 |
| Jun 22 2024 | 1.00 | 0.010 | 1.01% | 0.980 | 1.01 | 0.960 | 39,142.00 |
| Jun 21 2024 | 0.990 | -0.010 | -1.00% | 1.00 | 1.02 | 0.970 | 106,605.00 |
| Jun 20 2024 | 1.00 | 0.010 | 1.01% | 1.00 | 1.10 | 0.980 | 196,937.00 |
| Jun 19 2024 | 0.990 | 0.030 | 3.13% | 0.960 | 1.02 | 0.950 | 124,414.00 |
| Jun 18 2024 | 0.960 | -0.110 | -10.28% | 1.07 | 1.07 | 0.910 | 346,044.00 |
| Jun 17 2024 | 1.07 | -0.090 | -7.76% | 1.17 | 1.18 | 1.02 | 121,798.00 |
| Jun 16 2024 | 1.16 | 0.010 | 0.87% | 1.15 | 1.18 | 1.13 | 31,371.00 |
| Jun 15 2024 | 1.15 | -0.020 | -1.71% | 1.17 | 1.20 | 1.15 | 38,336.00 |
| Jun 14 2024 | 1.17 | -0.070 | -5.65% | 1.25 | 1.25 | 1.14 | 103,617.00 |
| Jun 13 2024 | 1.24 | -0.060 | -4.62% | 1.29 | 1.29 | 1.23 | 31,256.00 |
| Jun 12 2024 | 1.30 | 0.050 | 4.00% | 1.24 | 1.35 | 1.20 | 100,814.00 |
| Jun 11 2024 | 1.25 | -0.060 | -4.58% | 1.31 | 1.33 | 1.21 | 107,315.00 |
| Jun 10 2024 | 1.31 | -0.050 | -3.68% | 1.36 | 1.38 | 1.30 | 71,375.00 |
| Jun 09 2024 | 1.36 | -0.010 | -0.73% | 1.37 | 1.39 | 1.34 | 110,560.00 |
| Jun 08 2024 | 1.37 | -0.090 | -6.16% | 1.46 | 1.49 | 1.35 | 150,975.00 |
| Jun 07 2024 | 1.46 | -0.180 | -10.98% | 1.64 | 1.65 | 1.33 | 343,231.00 |
| Jun 06 2024 | 1.64 | -0.100 | -5.75% | 1.73 | 1.75 | 1.61 | 207,609.00 |
| Jun 05 2024 | 1.74 | 0.020 | 1.16% | 1.74 | 1.80 | 1.68 | 180,275.00 |
| Jun 04 2024 | 1.72 | 0.060 | 3.61% | 1.67 | 1.84 | 1.67 | 684,276.00 |
| Jun 03 2024 | 1.66 | 0.00 | 0.00% | 1.66 | 1.80 | 1.54 | 682,926.00 |
| Jun 02 2024 | 1.66 | -0.080 | -4.60% | 1.72 | 1.90 | 1.58 | 1,228,371.00 |
| Jun 01 2024 | 1.74 | 0.340 | 24.29% | 1.39 | 1.81 | 1.39 | 1,079,519.00 |
| May 31 2024 | 1.40 | 0.040 | 2.94% | 1.36 | 1.45 | 1.32 | 154,037.00 |
| May 30 2024 | 1.36 | 0.080 | 6.25% | 1.28 | 1.40 | 1.24 | 155,702.00 |
| May 29 2024 | 1.28 | -0.010 | -0.78% | 1.31 | 1.32 | 1.27 | 35,952.00 |
| May 28 2024 | 1.29 | -0.030 | -2.27% | 1.32 | 1.38 | 1.26 | 182,941.00 |
| May 27 2024 | 1.32 | 0.010 | 0.76% | 1.31 | 1.37 | 1.31 | 93,980.00 |
| May 26 2024 | 1.31 | -0.030 | -2.24% | 1.34 | 1.35 | 1.31 | 57,960.00 |
| May 25 2024 | 1.34 | 0.010 | 0.75% | 1.32 | 1.35 | 1.32 | 31,741.00 |
| May 24 2024 | 1.33 | 0.060 | 4.72% | 1.28 | 1.34 | 1.25 | 150,368.00 |
| May 23 2024 | 1.27 | 0.00 | 0.00% | 1.29 | 1.34 | 1.20 | 77,833.00 |
| May 22 2024 | 1.27 | -0.060 | -4.51% | 1.33 | 1.34 | 1.23 | 100,952.00 |
| May 21 2024 | 1.33 | 0.060 | 4.72% | 1.28 | 1.38 | 1.26 | 205,190.00 |
| May 20 2024 | 1.27 | 0.130 | 11.40% | 1.14 | 1.29 | 1.12 | 91,094.00 |
| May 19 2024 | 1.14 | -0.070 | -5.79% | 1.21 | 1.22 | 1.13 | 49,295.00 |
| May 18 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.26 | 1.20 | 21,877.00 |
| May 17 2024 | 1.21 | 0.050 | 4.31% | 1.16 | 1.24 | 1.15 | 77,206.00 |
| May 16 2024 | 1.16 | -0.030 | -2.52% | 1.19 | 1.22 | 1.14 | 33,098.00 |
| May 15 2024 | 1.19 | 0.090 | 8.18% | 1.11 | 1.20 | 1.09 | 94,667.00 |
| May 14 2024 | 1.10 | -0.070 | -5.98% | 1.16 | 1.17 | 1.10 | 105,836.00 |
| May 13 2024 | 1.17 | -0.030 | -2.50% | 1.21 | 1.22 | 1.12 | 113,347.00 |
| May 12 2024 | 1.20 | -0.020 | -1.64% | 1.23 | 1.25 | 1.20 | 18,861.00 |
| May 11 2024 | 1.22 | -0.010 | -0.81% | 1.23 | 1.25 | 1.21 | 23,092.00 |
| May 10 2024 | 1.23 | -0.040 | -3.15% | 1.28 | 1.31 | 1.21 | 124,535.00 |
| May 09 2024 | 1.27 | 0.080 | 6.72% | 1.19 | 1.31 | 1.18 | 182,091.00 |
| May 08 2024 | 1.19 | 0.020 | 1.71% | 1.17 | 1.23 | 1.13 | 129,266.00 |
| May 07 2024 | 1.17 | -0.010 | -0.85% | 1.18 | 1.40 | 1.16 | 340,966.00 |
| May 06 2024 | 1.18 | -0.010 | -0.84% | 1.19 | 1.25 | 1.17 | 91,181.00 |
| May 05 2024 | 1.19 | 0.030 | 2.59% | 1.17 | 1.20 | 1.13 | 99,115.00 |
| May 04 2024 | 1.16 | 0.00 | 0.00% | 1.17 | 1.19 | 1.15 | 89,539.00 |
| May 03 2024 | 1.16 | 0.010 | 0.87% | 1.14 | 1.19 | 1.10 | 89,890.00 |
| May 02 2024 | 1.15 | 0.060 | 5.50% | 1.09 | 1.17 | 1.07 | 79,652.00 |
| May 01 2024 | 1.09 | -0.020 | -1.80% | 1.11 | 1.12 | 1.02 | 253,391.00 |
| Apr 30 2024 | 1.11 | -0.080 | -6.72% | 1.18 | 1.20 | 1.06 | 177,729.00 |
| Apr 29 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.20 | 1.14 | 284,942.00 |
| Apr 28 2024 | 1.19 | -0.030 | -2.46% | 1.23 | 1.27 | 1.18 | 140,964.00 |
| Apr 27 2024 | 1.22 | 0.030 | 2.52% | 1.20 | 1.24 | 1.16 | 101,715.00 |
| Apr 26 2024 | 1.19 | -0.040 | -3.25% | 1.22 | 1.23 | 1.18 | 166,410.00 |
| Apr 25 2024 | 1.23 | 0.010 | 0.82% | 1.23 | 1.25 | 1.18 | 167,690.00 |
