Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.GEEQUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 0.08341 | 0.0006 | 0.72% | 0.08273 | 0.08809 | 0.08152 | 802,216.00 |
| Jul 19 2024 | 0.08281 | 0.00714 | 9.44% | 0.07552 | 0.0837 | 0.07532 | 1,071,238.00 |
| Jul 18 2024 | 0.07567 | 0.00034 | 0.45% | 0.07554 | 0.0804 | 0.07388 | 1,138,571.00 |
| Jul 17 2024 | 0.07533 | -0.00167 | -2.17% | 0.07684 | 0.07938 | 0.0747 | 1,547,229.00 |
| Jul 16 2024 | 0.077 | -0.0018 | -2.28% | 0.07871 | 0.08287 | 0.07213 | 1,226,055.00 |
| Jul 15 2024 | 0.0788 | 0.00412 | 5.52% | 0.07468 | 0.08087 | 0.07179 | 173,697.00 |
| Jul 14 2024 | 0.07468 | 0.00015 | 0.20% | 0.07452 | 0.07586 | 0.0735 | 35,032.00 |
| Jul 13 2024 | 0.07453 | 0.00552 | 8.00% | 0.06995 | 0.07698 | 0.06979 | 115,478.00 |
| Jul 12 2024 | 0.06901 | 0.00 | 0.00% | 0.06901 | 0.06901 | 0.06901 | 0.00 |
| Jul 11 2024 | 0.06901 | -0.00137 | -1.95% | 0.07037 | 0.07166 | 0.06831 | 1,647,766.00 |
| Jul 10 2024 | 0.07038 | -0.00196 | -2.71% | 0.06979 | 0.07338 | 0.06872 | 2,474,748.00 |
| Jul 09 2024 | 0.07234 | 0.00404 | 5.92% | 0.06816 | 0.07398 | 0.06787 | 2,321,618.00 |
| Jul 08 2024 | 0.0683 | 0.00021 | 0.31% | 0.06836 | 0.07099 | 0.06541 | 1,465,288.00 |
| Jul 07 2024 | 0.06809 | -0.00273 | -3.85% | 0.07102 | 0.07338 | 0.06662 | 1,313,784.00 |
| Jul 06 2024 | 0.07082 | 0.0018 | 2.61% | 0.0687 | 0.07292 | 0.06782 | 1,628,909.00 |
| Jul 05 2024 | 0.06902 | -0.00071 | -1.02% | 0.07009 | 0.0747 | 0.0632 | 1,853,037.00 |
| Jul 04 2024 | 0.06973 | -0.00056 | -0.80% | 0.07025 | 0.07618 | 0.06526 | 2,668,472.00 |
| Jul 03 2024 | 0.07029 | -0.00368 | -4.97% | 0.074 | 0.07699 | 0.06873 | 2,515,313.00 |
| Jul 02 2024 | 0.07397 | -0.00168 | -2.22% | 0.0757 | 0.07689 | 0.07094 | 2,513,036.00 |
| Jul 01 2024 | 0.07565 | -0.00066 | -0.86% | 0.07551 | 0.0793 | 0.0719 | 160,443.00 |
| Jun 30 2024 | 0.07631 | 0.00759 | 11.04% | 0.06872 | 0.0777 | 0.06794 | 193,957.00 |
| Jun 29 2024 | 0.06872 | 0.00013 | 0.19% | 0.06803 | 0.0704 | 0.06531 | 305,794.00 |
| Jun 28 2024 | 0.06859 | -0.01147 | -14.33% | 0.07993 | 0.0814 | 0.068 | 1,510,706.00 |
| Jun 27 2024 | 0.08006 | 0.00163 | 2.08% | 0.07842 | 0.08043 | 0.0766 | 973,546.00 |
| Jun 26 2024 | 0.07843 | 0.00053 | 0.68% | 0.07782 | 0.08266 | 0.07741 | 1,095,502.00 |
| Jun 25 2024 | 0.0779 | 0.00299 | 3.99% | 0.07437 | 0.0788 | 0.06972 | 1,123,392.00 |
| Jun 24 2024 | 0.07491 | 0.00127 | 1.72% | 0.0734 | 0.07491 | 0.0679 | 1,364,073.00 |
| Jun 23 2024 | 0.07364 | -0.00109 | -1.46% | 0.07415 | 0.0769 | 0.0691 | 1,673,052.00 |
| Jun 22 2024 | 0.07473 | 0.00425 | 6.03% | 0.07027 | 0.07723 | 0.0691 | 2,118,790.00 |
| Jun 21 2024 | 0.07048 | -0.00281 | -3.83% | 0.07303 | 0.07424 | 0.06911 | 2,577,129.00 |
| Jun 20 2024 | 0.07329 | -0.0061 | -7.68% | 0.07939 | 0.08248 | 0.067 | 724,370.00 |
| Jun 19 2024 | 0.07939 | 0.00379 | 5.01% | 0.0756 | 0.08149 | 0.0753 | 97,271.00 |
| Jun 18 2024 | 0.0756 | -0.00853 | -10.14% | 0.08413 | 0.08524 | 0.0754 | 129,982.00 |
| Jun 17 2024 | 0.08413 | -0.0043 | -4.86% | 0.08867 | 0.09039 | 0.08366 | 1,125,351.00 |
| Jun 16 2024 | 0.08843 | 0.00441 | 5.25% | 0.08685 | 0.0969 | 0.08604 | 1,457,726.00 |
| Jun 15 2024 | 0.08402 | 0.00881 | 11.71% | 0.07577 | 0.08455 | 0.07465 | 1,397,925.00 |
| Jun 14 2024 | 0.07521 | -0.00369 | -4.68% | 0.0792 | 0.07949 | 0.07177 | 557,034.00 |
| Jun 13 2024 | 0.0789 | -0.00924 | -10.48% | 0.08814 | 0.08929 | 0.07889 | 124,039.00 |
| Jun 12 2024 | 0.08814 | -0.00068 | -0.77% | 0.08909 | 0.09569 | 0.08702 | 218,804.00 |
| Jun 11 2024 | 0.08882 | -0.00818 | -8.43% | 0.09701 | 0.09767 | 0.08501 | 191,225.00 |
| Jun 10 2024 | 0.097 | -0.00556 | -5.42% | 0.1018 | 0.10256 | 0.097 | 89,522.00 |
| Jun 09 2024 | 0.10256 | -0.00703 | -6.41% | 0.10958 | 0.10981 | 0.100 | 168,490.00 |
| Jun 08 2024 | 0.10959 | -0.00407 | -3.58% | 0.11228 | 0.11838 | 0.10913 | 1,739,084.00 |
| Jun 07 2024 | 0.11366 | 0.00094 | 0.83% | 0.11382 | 0.12069 | 0.1062 | 2,662,321.00 |
| Jun 06 2024 | 0.11272 | 0.00875 | 8.42% | 0.104 | 0.11599 | 0.0999 | 1,865,414.00 |
| Jun 05 2024 | 0.10397 | 0.00446 | 4.48% | 0.09951 | 0.10647 | 0.09951 | 105,218.00 |
| Jun 04 2024 | 0.09951 | 0.00223 | 2.29% | 0.09725 | 0.10066 | 0.097 | 45,767.00 |
| Jun 03 2024 | 0.09728 | 0.00274 | 2.90% | 0.09343 | 0.10475 | 0.09292 | 1,089,327.00 |
| Jun 02 2024 | 0.09454 | -0.00486 | -4.89% | 0.09875 | 0.10009 | 0.0918 | 1,514,628.00 |
| Jun 01 2024 | 0.0994 | 0.00107 | 1.09% | 0.09871 | 0.1045 | 0.09749 | 1,445,181.00 |
| May 31 2024 | 0.09833 | 0.00602 | 6.52% | 0.0931 | 0.10595 | 0.09172 | 1,968,204.00 |
| May 30 2024 | 0.09231 | -0.00769 | -7.69% | 0.10037 | 0.10179 | 0.09057 | 2,468,210.00 |
| May 29 2024 | 0.100 | -0.00331 | -3.20% | 0.1033 | 0.10959 | 0.0993 | 2,374,321.00 |
| May 28 2024 | 0.10331 | -0.02099 | -16.89% | 0.1228 | 0.12723 | 0.1011 | 1,748,871.00 |
| May 27 2024 | 0.1243 | -0.01398 | -10.11% | 0.13761 | 0.14506 | 0.11763 | 362,228.00 |
| May 26 2024 | 0.13828 | 0.00443 | 3.31% | 0.13337 | 0.14128 | 0.1324 | 1,422,235.00 |
| May 25 2024 | 0.13385 | -0.00648 | -4.62% | 0.1406 | 0.1431 | 0.1315 | 1,985,214.00 |
| May 24 2024 | 0.14033 | -0.00586 | -4.01% | 0.14566 | 0.147 | 0.13604 | 1,738,223.00 |
| May 23 2024 | 0.14619 | -0.00047 | -0.32% | 0.14617 | 0.147 | 0.14001 | 1,712,784.00 |
| May 22 2024 | 0.14666 | -0.00679 | -4.42% | 0.15422 | 0.15627 | 0.14431 | 1,414,579.00 |
| May 21 2024 | 0.15345 | -0.00762 | -4.73% | 0.16128 | 0.17199 | 0.15111 | 718,813.00 |
| May 20 2024 | 0.16107 | 0.02086 | 14.88% | 0.14021 | 0.16277 | 0.13981 | 57,677.00 |
| May 19 2024 | 0.14021 | -0.00944 | -6.31% | 0.15036 | 0.151 | 0.14021 | 640,088.00 |
| May 18 2024 | 0.14965 | 0.00737 | 5.18% | 0.14208 | 0.15599 | 0.13951 | 1,472,997.00 |
| May 17 2024 | 0.14228 | 0.01069 | 8.12% | 0.13091 | 0.14759 | 0.13063 | 1,992,042.00 |
| May 16 2024 | 0.13159 | 0.00469 | 3.70% | 0.12707 | 0.13379 | 0.12591 | 2,402,877.00 |
| May 15 2024 | 0.1269 | 0.00581 | 4.80% | 0.12087 | 0.13209 | 0.11861 | 2,537,731.00 |
| May 14 2024 | 0.12109 | -0.00764 | -5.93% | 0.12821 | 0.13492 | 0.11781 | 1,321,746.00 |
| May 13 2024 | 0.12873 | -0.00599 | -4.45% | 0.13401 | 0.13817 | 0.1275 | 706,450.00 |
| May 12 2024 | 0.13472 | -0.00031 | -0.23% | 0.14009 | 0.14009 | 0.13251 | 1,859,938.00 |
| May 11 2024 | 0.13503 | -0.00367 | -2.65% | 0.13868 | 0.13948 | 0.13325 | 1,275,807.00 |
| May 10 2024 | 0.1387 | -0.00735 | -5.03% | 0.14643 | 0.1476 | 0.13524 | 741,329.00 |
| May 09 2024 | 0.14605 | 0.00636 | 4.55% | 0.14025 | 0.14894 | 0.13771 | 1,208,165.00 |
| May 08 2024 | 0.13969 | -0.00941 | -6.31% | 0.14922 | 0.15052 | 0.138 | 1,338,931.00 |
| May 07 2024 | 0.1491 | -0.01956 | -11.60% | 0.16882 | 0.17179 | 0.1433 | 1,637,027.00 |
| May 06 2024 | 0.16866 | -0.00466 | -2.69% | 0.17336 | 0.17787 | 0.16821 | 1,368,622.00 |
| May 05 2024 | 0.17332 | -0.00034 | -0.20% | 0.17305 | 0.17953 | 0.16982 | 1,319,624.00 |
| May 04 2024 | 0.17366 | -0.00249 | -1.41% | 0.17645 | 0.1811 | 0.17226 | 1,673,100.00 |
| May 03 2024 | 0.17615 | 0.00128 | 0.73% | 0.174 | 0.17881 | 0.16545 | 1,917,951.00 |
| May 02 2024 | 0.17487 | -0.00208 | -1.18% | 0.17621 | 0.17807 | 0.1697 | 1,736,008.00 |
| May 01 2024 | 0.17695 | -0.00826 | -4.46% | 0.1853 | 0.18776 | 0.16783 | 1,416,096.00 |
| Apr 30 2024 | 0.18521 | -0.0227 | -10.92% | 0.2079 | 0.2107 | 0.18181 | 1,143,435.00 |
| Apr 29 2024 | 0.20791 | -0.00402 | -1.90% | 0.21148 | 0.2124 | 0.20618 | 704,677.00 |
| Apr 28 2024 | 0.21193 | -0.00838 | -3.80% | 0.21906 | 0.22072 | 0.2093 | 498,502.00 |
| Apr 27 2024 | 0.22031 | 0.00564 | 2.63% | 0.21441 | 0.22049 | 0.210 | 438,852.00 |
| Apr 26 2024 | 0.21467 | -0.00642 | -2.90% | 0.22001 | 0.22175 | 0.2102 | 454,471.00 |
| Apr 25 2024 | 0.22109 | -0.00533 | -2.35% | 0.22631 | 0.22809 | 0.2147 | 350,848.00 |
| Apr 24 2024 | 0.22642 | -0.00169 | -0.74% | 0.22812 | 0.24671 | 0.2237 | 187,754.00 |
| Apr 23 2024 | 0.22811 | 0.00649 | 2.93% | 0.22184 | 0.23413 | 0.220 | 1,249,978.00 |
| Apr 22 2024 | 0.22162 | -0.00115 | -0.52% | 0.22101 | 0.22918 | 0.219 | 34,521.00 |
| Apr 21 2024 | 0.22277 | 0.00475 | 2.18% | 0.21802 | 0.22629 | 0.21693 | 16,255.00 |
| Apr 20 2024 | 0.21802 | 0.00107 | 0.49% | 0.2175 | 0.22069 | 0.213 | 63,623.00 |
