Register for real-time alerts, custom portfolio, and market moversGITCOINUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 1.23 | 0.00 | -0.02% | 1.23 | 1.26 | 1.22 | 10,332.00 |
| May 10 2024 | 1.23 | -0.060 | -4.33% | 1.28 | 1.31 | 1.22 | 15,632.00 |
| May 09 2024 | 1.28 | 0.090 | 7.27% | 1.19 | 1.31 | 1.18 | 16,632.00 |
| May 08 2024 | 1.20 | 0.020 | 1.28% | 1.17 | 1.23 | 1.13 | 17,047.00 |
| May 07 2024 | 1.18 | -0.010 | -0.48% | 1.18 | 1.37 | 1.16 | 13,603.00 |
| May 06 2024 | 1.19 | 0.00 | -0.14% | 1.19 | 1.25 | 1.18 | 11,271.00 |
| May 05 2024 | 1.19 | 0.020 | 1.44% | 1.17 | 1.20 | 1.13 | 11,624.00 |
| May 04 2024 | 1.17 | 0.00 | -0.35% | 1.17 | 1.19 | 1.16 | 11,517.00 |
| May 03 2024 | 1.18 | 0.020 | 2.01% | 1.14 | 1.19 | 1.10 | 16,662.00 |
| May 02 2024 | 1.15 | 0.050 | 4.89% | 1.10 | 1.16 | 1.07 | 14,058.00 |
| May 01 2024 | 1.10 | -0.010 | -0.84% | 1.11 | 1.12 | 1.02 | 15,667.00 |
| Apr 30 2024 | 1.11 | -0.080 | -6.48% | 1.18 | 1.20 | 1.06 | 13,433.00 |
| Apr 29 2024 | 1.18 | -0.010 | -0.45% | 1.19 | 1.20 | 1.14 | 12,113.00 |
| Apr 28 2024 | 1.19 | -0.040 | -3.43% | 1.23 | 1.27 | 1.19 | 10,771.00 |
| Apr 27 2024 | 1.23 | 0.040 | 3.03% | 1.19 | 1.24 | 1.16 | 21,806.00 |
| Apr 26 2024 | 1.20 | -0.030 | -2.61% | 1.23 | 1.23 | 1.18 | 11,487.00 |
| Apr 25 2024 | 1.23 | 0.00 | 0.34% | 1.23 | 1.25 | 1.18 | 12,775.00 |
| Apr 24 2024 | 1.22 | -0.070 | -5.51% | 1.29 | 1.33 | 1.21 | 13,468.00 |
| Apr 23 2024 | 1.29 | 0.00 | 0.03% | 1.29 | 1.31 | 1.26 | 14,075.00 |
| Apr 22 2024 | 1.29 | 0.020 | 1.89% | 1.27 | 1.31 | 1.26 | 11,903.00 |
| Apr 21 2024 | 1.27 | -0.030 | -2.34% | 1.30 | 1.31 | 1.23 | 11,618.00 |
| Apr 20 2024 | 1.30 | 0.130 | 11.21% | 1.17 | 1.30 | 1.17 | 20,556.00 |
| Apr 19 2024 | 1.17 | -0.020 | -1.90% | 1.19 | 1.24 | 1.10 | 24,380.00 |
| Apr 18 2024 | 1.19 | 0.040 | 3.09% | 1.16 | 1.21 | 1.13 | 11,864.00 |
| Apr 17 2024 | 1.16 | -0.030 | -2.17% | 1.18 | 1.18 | 1.12 | 13,246.00 |
| Apr 16 2024 | 1.18 | 0.010 | 0.62% | 1.17 | 1.21 | 1.12 | 12,509.00 |
| Apr 15 2024 | 1.18 | -0.090 | -6.93% | 1.25 | 1.31 | 1.13 | 21,245.00 |
| Apr 14 2024 | 1.26 | 0.130 | 11.46% | 1.12 | 1.28 | 1.10 | 33,500.00 |
| Apr 13 2024 | 1.13 | -0.270 | -19.15% | 1.39 | 1.41 | 0.9682 | 44,225.00 |
| Apr 12 2024 | 1.40 | -0.350 | -19.85% | 1.75 | 1.78 | 1.30 | 39,508.00 |
| Apr 11 2024 | 1.75 | -0.060 | -3.51% | 1.81 | 1.82 | 1.72 | 9,576.00 |
| Apr 10 2024 | 1.81 | -0.010 | -0.79% | 1.83 | 1.83 | 1.73 | 8,070.00 |
| Apr 09 2024 | 1.83 | -0.120 | -6.20% | 1.95 | 1.95 | 1.82 | 9,297.00 |
| Apr 08 2024 | 1.95 | 0.100 | 5.27% | 1.81 | 1.97 | 1.80 | 9,627.00 |
| Apr 07 2024 | 1.85 | 0.050 | 2.67% | 1.80 | 1.96 | 1.74 | 9,479.00 |
| Apr 06 2024 | 1.80 | 0.030 | 1.78% | 1.76 | 1.81 | 1.76 | 10,773.00 |
| Apr 05 2024 | 1.77 | -0.060 | -3.01% | 1.83 | 1.84 | 1.70 | 10,875.00 |
| Apr 04 2024 | 1.82 | 0.030 | 1.47% | 1.79 | 1.89 | 1.73 | 9,913.00 |
| Apr 03 2024 | 1.80 | 0.00 | 0.10% | 1.79 | 1.84 | 1.72 | 12,666.00 |
| Apr 02 2024 | 1.80 | -0.180 | -8.88% | 1.97 | 1.98 | 1.75 | 20,853.00 |
| Apr 01 2024 | 1.97 | -0.160 | -7.29% | 2.13 | 2.16 | 1.91 | 16,269.00 |
| Mar 31 2024 | 2.13 | -0.010 | -0.32% | 2.13 | 2.18 | 2.09 | 21,498.00 |
| Mar 30 2024 | 2.13 | -0.080 | -3.64% | 2.21 | 2.24 | 2.11 | 9,104.00 |
| Mar 29 2024 | 2.21 | 0.040 | 1.82% | 2.17 | 2.37 | 2.15 | 13,178.00 |
| Mar 28 2024 | 2.17 | 0.140 | 7.04% | 2.04 | 2.23 | 2.00 | 15,450.00 |
| Mar 27 2024 | 2.03 | 0.020 | 0.79% | 2.02 | 2.09 | 1.94 | 19,850.00 |
| Mar 26 2024 | 2.02 | 0.010 | 0.53% | 2.02 | 2.09 | 1.96 | 14,410.00 |
| Mar 25 2024 | 2.00 | 0.090 | 4.82% | 1.92 | 2.06 | 1.91 | 17,620.00 |
| Mar 24 2024 | 1.91 | 0.090 | 5.02% | 1.81 | 1.92 | 1.79 | 17,285.00 |
| Mar 23 2024 | 1.82 | 0.020 | 0.98% | 1.82 | 1.87 | 1.79 | 12,889.00 |
| Mar 22 2024 | 1.80 | -0.030 | -1.88% | 1.84 | 1.91 | 1.75 | 26,637.00 |
| Mar 21 2024 | 1.84 | -0.040 | -2.16% | 1.88 | 1.94 | 1.78 | 18,220.00 |
| Mar 20 2024 | 1.88 | 0.190 | 10.98% | 1.70 | 1.89 | 1.63 | 22,111.00 |
| Mar 19 2024 | 1.69 | -0.190 | -10.18% | 1.88 | 1.91 | 1.64 | 15,811.00 |
| Mar 18 2024 | 1.88 | -0.090 | -4.51% | 1.98 | 2.01 | 1.85 | 19,648.00 |
| Mar 17 2024 | 1.97 | 0.130 | 6.98% | 1.87 | 2.05 | 1.75 | 29,168.00 |
| Mar 16 2024 | 1.84 | -0.220 | -10.46% | 2.06 | 2.09 | 1.81 | 21,774.00 |
| Mar 15 2024 | 2.06 | -0.150 | -6.75% | 2.21 | 2.24 | 1.87 | 15,897.00 |
| Mar 14 2024 | 2.21 | -0.120 | -5.03% | 2.34 | 2.35 | 2.07 | 20,313.00 |
| Mar 13 2024 | 2.33 | -0.030 | -1.42% | 2.36 | 2.50 | 2.30 | 15,405.00 |
| Mar 12 2024 | 2.36 | 0.00 | -0.09% | 2.36 | 2.51 | 2.20 | 13,777.00 |
| Mar 11 2024 | 2.36 | 0.040 | 1.91% | 2.32 | 2.39 | 2.19 | 16,358.00 |
| Mar 10 2024 | 2.32 | -0.050 | -1.99% | 2.38 | 2.42 | 2.21 | 14,496.00 |
| Mar 09 2024 | 2.36 | 0.090 | 4.06% | 2.27 | 2.45 | 2.25 | 14,674.00 |
| Mar 08 2024 | 2.27 | -0.060 | -2.66% | 2.34 | 2.36 | 2.13 | 28,523.00 |
| Mar 07 2024 | 2.33 | 0.330 | 16.34% | 2.01 | 2.95 | 2.01 | 52,311.00 |
| Mar 06 2024 | 2.01 | 0.00 | -0.09% | 2.01 | 2.10 | 1.95 | 47,918.00 |
| Mar 05 2024 | 2.01 | 0.030 | 1.47% | 1.98 | 2.36 | 1.82 | 89,252.00 |
| Mar 04 2024 | 1.98 | 0.060 | 3.02% | 1.92 | 2.06 | 1.87 | 53,143.00 |
| Mar 03 2024 | 1.92 | -0.110 | -5.28% | 2.03 | 2.05 | 1.79 | 51,077.00 |
| Mar 02 2024 | 2.03 | 0.120 | 6.19% | 1.91 | 2.15 | 1.90 | 44,583.00 |
| Mar 01 2024 | 1.91 | 0.140 | 7.87% | 1.77 | 1.96 | 1.75 | 33,383.00 |
| Feb 29 2024 | 1.77 | 0.130 | 8.25% | 1.64 | 1.85 | 1.62 | 35,166.00 |
| Feb 28 2024 | 1.64 | 0.060 | 3.54% | 1.58 | 1.69 | 1.47 | 33,116.00 |
| Feb 27 2024 | 1.58 | 0.00 | 0.05% | 1.58 | 1.60 | 1.52 | 21,312.00 |
| Feb 26 2024 | 1.58 | 0.050 | 3.34% | 1.53 | 1.59 | 1.49 | 22,536.00 |
| Feb 25 2024 | 1.53 | 0.010 | 0.61% | 1.52 | 1.57 | 1.49 | 22,711.00 |
| Feb 24 2024 | 1.52 | 0.050 | 3.57% | 1.47 | 1.53 | 1.43 | 17,263.00 |
| Feb 23 2024 | 1.47 | -0.010 | -0.39% | 1.47 | 1.50 | 1.42 | 18,566.00 |
| Feb 22 2024 | 1.47 | 0.010 | 0.44% | 1.47 | 1.53 | 1.41 | 21,598.00 |
| Feb 21 2024 | 1.47 | -0.090 | -5.92% | 1.56 | 1.56 | 1.41 | 21,615.00 |
| Feb 20 2024 | 1.56 | -0.070 | -4.44% | 1.63 | 1.64 | 1.43 | 28,263.00 |
| Feb 19 2024 | 1.63 | 0.050 | 3.09% | 1.59 | 1.76 | 1.55 | 40,252.00 |
| Feb 18 2024 | 1.58 | 0.120 | 8.20% | 1.46 | 1.77 | 1.44 | 37,911.00 |
| Feb 17 2024 | 1.46 | 0.040 | 3.08% | 1.43 | 1.54 | 1.39 | 22,870.00 |
| Feb 16 2024 | 1.42 | 0.070 | 5.07% | 1.36 | 1.46 | 1.35 | 17,881.00 |
| Feb 15 2024 | 1.35 | 0.010 | 0.68% | 1.34 | 1.40 | 1.32 | 20,160.00 |
| Feb 14 2024 | 1.34 | 0.050 | 3.88% | 1.29 | 1.36 | 1.28 | 18,883.00 |
| Feb 13 2024 | 1.29 | 0.010 | 0.69% | 1.28 | 1.30 | 1.25 | 19,052.00 |
| Feb 12 2024 | 1.28 | 0.050 | 3.77% | 1.24 | 1.30 | 1.20 | 20,373.00 |
| Feb 11 2024 | 1.24 | -0.020 | -1.65% | 1.25 | 1.27 | 1.23 | 19,095.00 |
| Feb 10 2024 | 1.26 | 0.020 | 1.23% | 1.25 | 1.30 | 1.24 | 17,745.00 |
