Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.GITCOINUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.8593 | -0.0125 | -1.43% | 0.8688 | 0.8981 | 0.8343 | 22,932.00 |
| Jul 17 2024 | 0.8718 | -0.0171 | -1.92% | 0.8887 | 0.9176 | 0.8668 | 27,251.00 |
| Jul 16 2024 | 0.8889 | -0.0012 | -0.13% | 0.8919 | 0.9413 | 0.8417 | 25,168.00 |
| Jul 15 2024 | 0.8901 | 0.0203 | 2.33% | 0.8628 | 0.8901 | 0.8435 | 15,124.00 |
| Jul 14 2024 | 0.8698 | 0.0413 | 4.98% | 0.8239 | 0.8698 | 0.8176 | 16,646.00 |
| Jul 13 2024 | 0.8285 | 0.0252 | 3.14% | 0.8035 | 0.8318 | 0.8033 | 17,437.00 |
| Jul 12 2024 | 0.8033 | 0.0012 | 0.15% | 0.8021 | 0.8187 | 0.7873 | 17,950.00 |
| Jul 11 2024 | 0.8021 | -0.0087 | -1.07% | 0.8129 | 0.852 | 0.8003 | 17,553.00 |
| Jul 10 2024 | 0.8108 | -0.0068 | -0.83% | 0.8178 | 0.8385 | 0.8019 | 16,380.00 |
| Jul 09 2024 | 0.8176 | 0.0162 | 2.02% | 0.8011 | 0.8254 | 0.7962 | 22,505.00 |
| Jul 08 2024 | 0.8014 | 0.032 | 4.16% | 0.7693 | 0.8289 | 0.7421 | 16,103.00 |
| Jul 07 2024 | 0.7694 | -0.0458 | -5.62% | 0.8143 | 0.8173 | 0.7653 | 16,833.00 |
| Jul 06 2024 | 0.8152 | 0.0592 | 7.83% | 0.7565 | 0.8261 | 0.751 | 17,030.00 |
| Jul 05 2024 | 0.756 | -0.0688 | -8.34% | 0.810 | 0.8108 | 0.6806 | 27,068.00 |
| Jul 04 2024 | 0.8248 | -0.0816 | -9.00% | 0.9082 | 0.9113 | 0.8233 | 17,620.00 |
| Jul 03 2024 | 0.9064 | -0.0663 | -6.82% | 0.9692 | 0.9736 | 0.9021 | 16,062.00 |
| Jul 02 2024 | 0.9727 | -0.0264 | -2.64% | 0.9972 | 1.00 | 0.9517 | 15,430.00 |
| Jul 01 2024 | 0.9991 | -0.021 | -2.06% | 1.02 | 1.06 | 0.9946 | 13,152.00 |
| Jun 30 2024 | 1.02 | 0.060 | 6.57% | 0.9573 | 1.03 | 0.9382 | 14,905.00 |
| Jun 29 2024 | 0.9572 | -0.0176 | -1.81% | 0.9741 | 0.9917 | 0.9547 | 14,125.00 |
| Jun 28 2024 | 0.9748 | -0.0348 | -3.45% | 1.01 | 1.02 | 0.9737 | 26,306.00 |
| Jun 27 2024 | 1.01 | 0.030 | 2.92% | 0.9811 | 1.01 | 0.9578 | 10,956.00 |
| Jun 26 2024 | 0.981 | -0.010 | -1.01% | 0.992 | 1.01 | 0.9543 | 13,410.00 |
| Jun 25 2024 | 0.991 | 0.0185 | 1.90% | 0.9723 | 1.02 | 0.9636 | 16,155.00 |
| Jun 24 2024 | 0.9725 | 0.026 | 2.75% | 0.9511 | 0.9734 | 0.9104 | 14,820.00 |
| Jun 23 2024 | 0.9465 | -0.0485 | -4.87% | 0.9927 | 1.02 | 0.9464 | 13,210.00 |
| Jun 22 2024 | 0.995 | 0.0115 | 1.17% | 0.9834 | 1.01 | 0.9634 | 12,198.00 |
| Jun 21 2024 | 0.9835 | -0.0112 | -1.13% | 0.9937 | 1.02 | 0.9675 | 102,874.00 |
| Jun 20 2024 | 0.9947 | 0.0021 | 0.21% | 0.9946 | 1.10 | 0.9786 | 16,014.00 |
| Jun 19 2024 | 0.9926 | 0.0338 | 3.53% | 0.9582 | 1.01 | 0.9478 | 21,023.00 |
| Jun 18 2024 | 0.9588 | -0.0968 | -9.17% | 1.06 | 1.06 | 0.9191 | 15,773.00 |
| Jun 17 2024 | 1.06 | -0.110 | -9.20% | 1.17 | 1.18 | 1.02 | 12,987.00 |
| Jun 16 2024 | 1.16 | 0.010 | 1.25% | 1.15 | 1.18 | 1.13 | 11,310.00 |
| Jun 15 2024 | 1.15 | -0.010 | -1.15% | 1.16 | 1.19 | 1.15 | 10,793.00 |
| Jun 14 2024 | 1.16 | -0.080 | -6.63% | 1.24 | 1.25 | 1.14 | 18,502.00 |
| Jun 13 2024 | 1.24 | -0.040 | -3.25% | 1.29 | 1.29 | 1.23 | 13,410.00 |
| Jun 12 2024 | 1.29 | 0.040 | 3.24% | 1.25 | 1.34 | 1.20 | 14,869.00 |
| Jun 11 2024 | 1.25 | -0.070 | -5.01% | 1.31 | 1.33 | 1.22 | 24,421.00 |
| Jun 10 2024 | 1.31 | -0.050 | -3.40% | 1.36 | 1.37 | 1.30 | 8,919.00 |
| Jun 09 2024 | 1.36 | -0.010 | -0.45% | 1.37 | 1.39 | 1.34 | 10,078.00 |
| Jun 08 2024 | 1.36 | -0.090 | -6.44% | 1.45 | 1.48 | 1.35 | 19,081.00 |
| Jun 07 2024 | 1.46 | -0.180 | -10.83% | 1.64 | 1.65 | 1.33 | 25,497.00 |
| Jun 06 2024 | 1.63 | -0.090 | -5.43% | 1.73 | 1.75 | 1.61 | 14,439.00 |
| Jun 05 2024 | 1.73 | 0.00 | -0.03% | 1.72 | 1.80 | 1.69 | 12,311.00 |
| Jun 04 2024 | 1.73 | 0.080 | 4.82% | 1.66 | 1.84 | 1.66 | 21,720.00 |
| Jun 03 2024 | 1.65 | -0.020 | -1.17% | 1.66 | 1.79 | 1.55 | 26,822.00 |
| Jun 02 2024 | 1.67 | -0.080 | -4.47% | 1.73 | 1.85 | 1.58 | 33,443.00 |
| Jun 01 2024 | 1.75 | 0.350 | 25.12% | 1.39 | 1.81 | 1.39 | 37,204.00 |
| May 31 2024 | 1.40 | 0.040 | 2.66% | 1.36 | 1.44 | 1.32 | 12,660.00 |
| May 30 2024 | 1.36 | 0.080 | 6.26% | 1.28 | 1.39 | 1.25 | 11,063.00 |
| May 29 2024 | 1.28 | -0.010 | -0.96% | 1.30 | 1.32 | 1.27 | 10,034.00 |
| May 28 2024 | 1.29 | -0.020 | -1.58% | 1.32 | 1.38 | 1.26 | 21,393.00 |
| May 27 2024 | 1.31 | -0.020 | -1.19% | 1.32 | 1.38 | 1.31 | 10,820.00 |
| May 26 2024 | 1.33 | -0.020 | -1.24% | 1.34 | 1.35 | 1.30 | 15,581.00 |
| May 25 2024 | 1.35 | 0.020 | 1.40% | 1.33 | 1.35 | 1.33 | 9,772.00 |
| May 24 2024 | 1.33 | 0.050 | 4.06% | 1.28 | 1.33 | 1.24 | 9,840.00 |
| May 23 2024 | 1.28 | -0.010 | -0.43% | 1.28 | 1.34 | 1.20 | 17,688.00 |
| May 22 2024 | 1.28 | -0.050 | -3.72% | 1.33 | 1.34 | 1.26 | 20,148.00 |
| May 21 2024 | 1.33 | 0.060 | 4.64% | 1.28 | 1.38 | 1.26 | 22,712.00 |
| May 20 2024 | 1.27 | 0.140 | 11.95% | 1.14 | 1.29 | 1.12 | 11,060.00 |
| May 19 2024 | 1.14 | -0.080 | -6.74% | 1.22 | 1.22 | 1.13 | 11,531.00 |
| May 18 2024 | 1.22 | 0.00 | -0.13% | 1.22 | 1.26 | 1.21 | 14,853.00 |
| May 17 2024 | 1.22 | 0.050 | 4.56% | 1.16 | 1.24 | 1.16 | 13,723.00 |
| May 16 2024 | 1.17 | -0.020 | -1.93% | 1.19 | 1.22 | 1.14 | 13,761.00 |
| May 15 2024 | 1.19 | 0.090 | 7.91% | 1.11 | 1.20 | 1.10 | 12,154.00 |
| May 14 2024 | 1.10 | -0.070 | -5.73% | 1.17 | 1.17 | 1.10 | 11,865.00 |
| May 13 2024 | 1.17 | -0.040 | -3.29% | 1.21 | 1.22 | 1.11 | 11,344.00 |
| May 12 2024 | 1.21 | -0.020 | -1.47% | 1.23 | 1.25 | 1.20 | 12,643.00 |
| 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 |
