Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.00011533 | -0.00000071 | -0.61% | 0.00011560 | 0.00011810 | 0.00011472 | 7,188.00 |
| May 23 2024 | 0.00011604 | 0.00000200 | 1.75% | 0.00011403 | 0.00011729 | 0.00011360 | 6,856.00 |
| May 22 2024 | 0.00011402 | -0.00000300 | -2.56% | 0.00011733 | 0.00011772 | 0.00011219 | 7,930.00 |
| May 21 2024 | 0.00011740 | 0.00000300 | 2.63% | 0.00011421 | 0.00011830 | 0.00011374 | 6,682.00 |
| May 20 2024 | 0.00011423 | -0.00000400 | -3.37% | 0.00011859 | 0.00011878 | 0.00011378 | 5,678.00 |
| May 19 2024 | 0.00011860 | 0.00000066 | 0.56% | 0.00011799 | 0.00011909 | 0.00011661 | 4,167.00 |
| May 18 2024 | 0.00011794 | -0.00000100 | -0.84% | 0.00011877 | 0.00011936 | 0.00011709 | 2,712.00 |
| May 17 2024 | 0.00011894 | -0.00000300 | -2.46% | 0.00012170 | 0.00012245 | 0.00011852 | 6,295.00 |
| May 16 2024 | 0.00012179 | 0.00000021 | 0.17% | 0.00012157 | 0.00012353 | 0.00012058 | 6,451.00 |
| May 15 2024 | 0.00012158 | -0.00000700 | -5.43% | 0.00012900 | 0.00012965 | 0.00012158 | 8,104.00 |
| May 14 2024 | 0.00012894 | -0.00000038 | -0.29% | 0.00012934 | 0.00013126 | 0.00012776 | 5,997.00 |
| May 13 2024 | 0.00012932 | -0.00000300 | -2.27% | 0.00013220 | 0.00013234 | 0.00012790 | 6,885.00 |
| May 12 2024 | 0.00013227 | -0.00000046 | -0.35% | 0.00013259 | 0.00013300 | 0.00013134 | 3,202.00 |
| May 11 2024 | 0.00013273 | -0.00000100 | -0.75% | 0.00013381 | 0.00013381 | 0.00013213 | 3,110.00 |
| May 10 2024 | 0.00013379 | 0.00000300 | 2.30% | 0.00013015 | 0.00013471 | 0.00013014 | 5,853.00 |
| May 09 2024 | 0.00013034 | 0.00000018 | 0.14% | 0.00013035 | 0.00013350 | 0.00012941 | 5,618.00 |
| May 08 2024 | 0.00013016 | 0.00000062 | 0.48% | 0.00012954 | 0.00013187 | 0.00012833 | 8,083.00 |
| May 07 2024 | 0.00012954 | 0.00000048 | 0.37% | 0.00012797 | 0.00013023 | 0.00012710 | 5,326.00 |
| May 06 2024 | 0.00012906 | 0.00000200 | 1.58% | 0.00012719 | 0.00012908 | 0.00012619 | 5,399.00 |
| May 05 2024 | 0.00012692 | -0.00000030 | -0.24% | 0.00012743 | 0.00012809 | 0.00012347 | 6,003.00 |
| May 04 2024 | 0.00012722 | -0.00000053 | -0.41% | 0.00012782 | 0.00012846 | 0.00012219 | 6,608.00 |
| May 03 2024 | 0.00012775 | -0.00000300 | -2.29% | 0.00013128 | 0.00013142 | 0.00012630 | 7,415.00 |
| May 02 2024 | 0.00013089 | 0.00000061 | 0.47% | 0.00013068 | 0.00013245 | 0.00012984 | 7,390.00 |
| May 01 2024 | 0.00013028 | 0.00000500 | 4.00% | 0.00012510 | 0.00013274 | 0.00012400 | 12,465.00 |
| Apr 30 2024 | 0.00012496 | 0.00000200 | 1.63% | 0.00012260 | 0.00012570 | 0.00011882 | 9,104.00 |
| Apr 29 2024 | 0.00012290 | -0.00000300 | -2.38% | 0.00012588 | 0.00012743 | 0.00012076 | 6,270.00 |
| Apr 28 2024 | 0.00012630 | 0.00000300 | 2.43% | 0.00012231 | 0.00012686 | 0.00012220 | 5,262.00 |
| Apr 27 2024 | 0.00012333 | 0.00000400 | 3.36% | 0.00011964 | 0.00012497 | 0.00011817 | 7,201.00 |
| Apr 26 2024 | 0.00011899 | 0.00000100 | 0.85% | 0.00011778 | 0.00012094 | 0.00011759 | 6,179.00 |
| Apr 25 2024 | 0.00011752 | -0.00000068 | -0.58% | 0.00011819 | 0.00012011 | 0.00011598 | 7,195.00 |
| Apr 24 2024 | 0.00011820 | 0.00000500 | 4.41% | 0.00011293 | 0.00011951 | 0.00011243 | 9,648.00 |
| Apr 23 2024 | 0.00011339 | 0.00000200 | 1.79% | 0.00011184 | 0.00011810 | 0.00011099 | 8,480.00 |
| Apr 22 2024 | 0.00011187 | 0.00000400 | 3.69% | 0.00010804 | 0.00011194 | 0.00010627 | 8,382.00 |
| Apr 21 2024 | 0.00010834 | -0.00000058 | -0.53% | 0.00010943 | 0.00010998 | 0.00010658 | 8,646.00 |
| Apr 20 2024 | 0.00010892 | 0.00000200 | 1.87% | 0.00010679 | 0.00010952 | 0.00010622 | 6,434.00 |
| Apr 19 2024 | 0.00010687 | 0.00000056 | 0.53% | 0.00010628 | 0.00010881 | 0.00010345 | 10,968.00 |
| Apr 18 2024 | 0.00010631 | -0.00000200 | -1.84% | 0.00010854 | 0.00010973 | 0.00010205 | 11,262.00 |
| Apr 17 2024 | 0.00010868 | 0.00000200 | 1.87% | 0.00010694 | 0.00011116 | 0.00010527 | 10,655.00 |
| Apr 16 2024 | 0.00010679 | -0.00000300 | -2.72% | 0.00011012 | 0.00011117 | 0.00010631 | 14,993.00 |
| Apr 15 2024 | 0.00011010 | -0.00000015 | -0.14% | 0.00011006 | 0.00011089 | 0.00010751 | 10,796.00 |
| Apr 14 2024 | 0.00011025 | 0.00000053 | 0.48% | 0.00010935 | 0.00011230 | 0.00010618 | 12,137.00 |
| Apr 13 2024 | 0.00010972 | -0.00000060 | -0.54% | 0.00010840 | 0.00011523 | 0.00010163 | 9,888.00 |
| Apr 12 2024 | 0.00011032 | -0.00000400 | -3.50% | 0.00011394 | 0.00011420 | 0.00010696 | 9,616.00 |
| Apr 11 2024 | 0.00011414 | 0.00000300 | 2.69% | 0.00011156 | 0.00011611 | 0.00011000 | 11,596.00 |
| Apr 10 2024 | 0.00011150 | -0.00000100 | -0.89% | 0.00011224 | 0.00011536 | 0.00010764 | 11,580.00 |
| Apr 09 2024 | 0.00011269 | 0.00000200 | 1.81% | 0.00011037 | 0.00011902 | 0.00010850 | 9,608.00 |
| Apr 08 2024 | 0.00011077 | -0.00000100 | -0.89% | 0.00011190 | 0.00011493 | 0.00010949 | 10,604.00 |
| Apr 07 2024 | 0.00011205 | -0.00000060 | -0.53% | 0.00011214 | 0.00012184 | 0.00011030 | 11,619.00 |
| Apr 06 2024 | 0.00011265 | -0.00000100 | -0.88% | 0.00011372 | 0.00011396 | 0.00010795 | 11,070.00 |
| Apr 05 2024 | 0.00011371 | -0.00000500 | -4.22% | 0.00011856 | 0.00011932 | 0.00011262 | 10,979.00 |
| Apr 04 2024 | 0.00011860 | -0.00000600 | -4.82% | 0.00012447 | 0.00012797 | 0.00011840 | 10,296.00 |
| Apr 03 2024 | 0.00012443 | -0.00000600 | -4.58% | 0.00013088 | 0.00013627 | 0.00012392 | 12,526.00 |
| Apr 02 2024 | 0.00013093 | -0.00001000 | -7.10% | 0.00014076 | 0.00014157 | 0.00012951 | 10,283.00 |
| Apr 01 2024 | 0.00014093 | -0.00000800 | -5.37% | 0.00014884 | 0.00014894 | 0.00014077 | 7,222.00 |
| Mar 31 2024 | 0.00014891 | 0.00000051 | 0.34% | 0.00014847 | 0.00015128 | 0.00014434 | 5,706.00 |
| Mar 30 2024 | 0.00014840 | 0.00000400 | 2.76% | 0.00014626 | 0.00015461 | 0.00014466 | 7,018.00 |
| Mar 29 2024 | 0.00014472 | 0.00000300 | 2.12% | 0.00014184 | 0.00014993 | 0.00013373 | 8,721.00 |
| Mar 28 2024 | 0.00014151 | 0.00000700 | 5.20% | 0.00013548 | 0.00016108 | 0.00012800 | 10,513.00 |
| Mar 27 2024 | 0.00013457 | 0.00001000 | 8.02% | 0.00012439 | 0.00013712 | 0.00011892 | 10,514.00 |
| Mar 26 2024 | 0.00012465 | 0.00000300 | 2.47% | 0.00012278 | 0.00012621 | 0.00011909 | 9,883.00 |
| Mar 25 2024 | 0.00012161 | 0.00000100 | 0.83% | 0.00012248 | 0.00012383 | 0.00011718 | 10,676.00 |
| Mar 24 2024 | 0.00012053 | 0.00000200 | 1.68% | 0.00011976 | 0.00012821 | 0.00011920 | 12,403.00 |
| Mar 23 2024 | 0.00011897 | 0.00001000 | 9.21% | 0.00010811 | 0.00011904 | 0.00010804 | 12,639.00 |
| Mar 22 2024 | 0.00010854 | 0.00000100 | 0.93% | 0.00010724 | 0.00010948 | 0.00010304 | 11,073.00 |
| Mar 21 2024 | 0.00010719 | 0.00000300 | 2.88% | 0.00010390 | 0.00010826 | 0.00010348 | 9,088.00 |
| Mar 20 2024 | 0.00010400 | -0.00000400 | -3.72% | 0.00010816 | 0.00011105 | 0.00010390 | 12,654.00 |
| Mar 19 2024 | 0.00010762 | 0.00000300 | 2.88% | 0.00010491 | 0.00011027 | 0.00010113 | 16,627.00 |
| Mar 18 2024 | 0.00010416 | -0.00000045 | -0.43% | 0.00010375 | 0.00010501 | 0.00010104 | 14,357.00 |
| Mar 17 2024 | 0.00010461 | 0.00000300 | 2.94% | 0.00010254 | 0.00010494 | 0.00009964 | 15,298.00 |
| Mar 16 2024 | 0.00010210 | -0.00000300 | -2.85% | 0.00010474 | 0.00010686 | 0.00010130 | 15,800.00 |
| Mar 15 2024 | 0.00010514 | 0.00000500 | 4.99% | 0.00009978 | 0.00010649 | 0.00009548 | 11,925.00 |
| Mar 14 2024 | 0.00010027 | -0.00000099 | -0.98% | 0.00010251 | 0.00010272 | 0.00009446 | 11,577.00 |
| Mar 13 2024 | 0.00010126 | 0.00000800 | 8.57% | 0.00009351 | 0.00010130 | 0.00009186 | 11,692.00 |
| Mar 12 2024 | 0.00009334 | 0.00000500 | 5.65% | 0.00008819 | 0.00009500 | 0.00008506 | 13,851.00 |
| Mar 11 2024 | 0.00008844 | 0.00000068 | 0.77% | 0.00008777 | 0.00009069 | 0.00008285 | 11,619.00 |
| Mar 10 2024 | 0.00008776 | 0.00000900 | 11.40% | 0.00007894 | 0.00009073 | 0.00007659 | 12,347.00 |
| Mar 09 2024 | 0.00007892 | 0.00000100 | 1.28% | 0.00007783 | 0.00007963 | 0.00007720 | 7,907.00 |
| Mar 08 2024 | 0.00007792 | 0.00000048 | 0.62% | 0.00007777 | 0.00007920 | 0.00007641 | 10,213.00 |
| Mar 07 2024 | 0.00007744 | -0.00000055 | -0.71% | 0.00007817 | 0.00007848 | 0.00007577 | 11,024.00 |
| Mar 06 2024 | 0.00007799 | -0.00000053 | -0.67% | 0.00007871 | 0.00008006 | 0.00007654 | 15,211.00 |
| Mar 05 2024 | 0.00007852 | -0.00000007 | -0.09% | 0.00007830 | 0.00008208 | 0.00007739 | 15,154.00 |
| Mar 04 2024 | 0.00007859 | -0.00000700 | -8.17% | 0.00008533 | 0.00008545 | 0.00007803 | 13,817.00 |
| Mar 03 2024 | 0.00008571 | -0.00000200 | -2.27% | 0.00008834 | 0.00008949 | 0.00008543 | 7,851.00 |
| Mar 02 2024 | 0.00008817 | 0.00000600 | 7.26% | 0.00008290 | 0.00008947 | 0.00008279 | 9,416.00 |
| Mar 01 2024 | 0.00008264 | -0.00000063 | -0.76% | 0.00008375 | 0.00008536 | 0.00008240 | 10,846.00 |
| Feb 29 2024 | 0.00008327 | 0.00000300 | 3.73% | 0.00008047 | 0.00008410 | 0.00007967 | 15,969.00 |
| Feb 28 2024 | 0.00008037 | -0.00000700 | -8.01% | 0.00008737 | 0.00008774 | 0.00007960 | 11,253.00 |
| Feb 27 2024 | 0.00008737 | -0.00000300 | -3.34% | 0.00009004 | 0.00009019 | 0.00008647 | 10,992.00 |
| Feb 26 2024 | 0.00008988 | -0.00000500 | -5.25% | 0.00009504 | 0.00009561 | 0.00008950 | 11,430.00 |
| Feb 25 2024 | 0.00009517 | 0.00000096 | 1.02% | 0.00009366 | 0.00009608 | 0.00009289 | 7,835.00 |
| Feb 24 2024 | 0.00009421 | 0.00000100 | 1.08% | 0.00009283 | 0.00009637 | 0.00009262 | 6,594.00 |
