Register for real-time alerts, custom portfolio, and market movers
GTCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 0.00002432 | -0.00000005 | -0.21% | 0.00002441 | 0.00002538 | 0.00002380 | 6,180.00 |
| Jun 04 2024 | 0.00002437 | 0.00000044 | 1.84% | 0.00002452 | 0.00002623 | 0.00002434 | 28,484.00 |
| Jun 03 2024 | 0.00002393 | -0.00000063 | -2.57% | 0.00002446 | 0.00002595 | 0.00002252 | 11,055.00 |
| Jun 02 2024 | 0.00002456 | -0.00000100 | -3.90% | 0.00002549 | 0.00002731 | 0.00002328 | 36,268.00 |
| Jun 01 2024 | 0.00002564 | 0.00000500 | 24.08% | 0.00002059 | 0.00002667 | 0.00002059 | 36,553.00 |
| May 31 2024 | 0.00002076 | 0.00000082 | 4.11% | 0.00001981 | 0.00002108 | 0.00001938 | 5,737.00 |
| May 30 2024 | 0.00001994 | 0.00000100 | 5.28% | 0.00001890 | 0.00002000 | 0.00001845 | 4,678.00 |
| May 29 2024 | 0.00001893 | 0.00000012 | 0.64% | 0.00001902 | 0.00001946 | 0.00001878 | 1,718.00 |
| May 28 2024 | 0.00001881 | -0.00000017 | -0.90% | 0.00001893 | 0.00002044 | 0.00001873 | 17,791.00 |
| May 27 2024 | 0.00001898 | -0.00000049 | -2.52% | 0.00001922 | 0.00001974 | 0.00001898 | 305.00 |
| May 26 2024 | 0.00001947 | 0.00000015 | 0.78% | 0.00001933 | 0.00001947 | 0.00001893 | 122.00 |
| May 25 2024 | 0.00001932 | 0.00000000 | 0.00% | 0.00001936 | 0.00001965 | 0.00001915 | 84.00 |
| May 24 2024 | 0.00001932 | 0.00000042 | 2.22% | 0.00001889 | 0.00001998 | 0.00001865 | 115.00 |
| May 23 2024 | 0.00001890 | 0.00000037 | 2.00% | 0.00001872 | 0.00001913 | 0.00001800 | 3,010.00 |
| May 22 2024 | 0.00001853 | -0.00000067 | -3.49% | 0.00001891 | 0.00001908 | 0.00001819 | 555.00 |
| May 21 2024 | 0.00001920 | 0.00000100 | 5.56% | 0.00001807 | 0.00001957 | 0.00001780 | 1,035.00 |
| May 20 2024 | 0.00001797 | 0.00000085 | 4.96% | 0.00001710 | 0.00001898 | 0.00001690 | 1,114.00 |
| May 19 2024 | 0.00001712 | -0.00000099 | -5.47% | 0.00001793 | 0.00001801 | 0.00001711 | 95.00 |
| May 18 2024 | 0.00001811 | -0.00000003 | -0.17% | 0.00001815 | 0.00001861 | 0.00001811 | 59.00 |
| May 17 2024 | 0.00001814 | 0.00000030 | 1.68% | 0.00001777 | 0.00001831 | 0.00001765 | 499.00 |
| May 16 2024 | 0.00001784 | -0.00000009 | -0.50% | 0.00001791 | 0.00001872 | 0.00001736 | 595.00 |
| May 15 2024 | 0.00001793 | 0.00000002 | 0.11% | 0.00001785 | 0.00001845 | 0.00001780 | 604.00 |
| May 14 2024 | 0.00001791 | -0.00000100 | -5.24% | 0.00001851 | 0.00001886 | 0.00001789 | 105.00 |
| May 13 2024 | 0.00001909 | -0.00000048 | -2.45% | 0.00001944 | 0.00001944 | 0.00001838 | 217.00 |
| May 12 2024 | 0.00001957 | -0.00000058 | -2.88% | 0.00002010 | 0.00002017 | 0.00001957 | 99.00 |
| May 11 2024 | 0.00002015 | -0.00000016 | -0.79% | 0.00002017 | 0.00002092 | 0.00002000 | 120.00 |
| May 10 2024 | 0.00002031 | 0.00000003 | 0.15% | 0.00002035 | 0.00002091 | 0.00002001 | 93.00 |
| May 09 2024 | 0.00002028 | 0.00000075 | 3.84% | 0.00001974 | 0.00002108 | 0.00001931 | 1,613.00 |
| May 08 2024 | 0.00001953 | 0.00000062 | 3.28% | 0.00001891 | 0.00001974 | 0.00001812 | 767.00 |
| May 07 2024 | 0.00001891 | 0.00000024 | 1.29% | 0.00001869 | 0.00002199 | 0.00001826 | 5,509.00 |
| May 06 2024 | 0.00001867 | 0.00000026 | 1.41% | 0.00001848 | 0.00001920 | 0.00001839 | 154.00 |
| May 05 2024 | 0.00001841 | -0.00000002 | -0.11% | 0.00001855 | 0.00001899 | 0.00001788 | 221.00 |
| May 04 2024 | 0.00001843 | -0.00000016 | -0.86% | 0.00001848 | 0.00001907 | 0.00001826 | 229.00 |
| May 03 2024 | 0.00001859 | -0.00000077 | -3.98% | 0.00001974 | 0.00001985 | 0.00001858 | 162.00 |
| May 02 2024 | 0.00001936 | 0.00000055 | 2.92% | 0.00001869 | 0.00001964 | 0.00001866 | 155.00 |
| May 01 2024 | 0.00001881 | 0.00000056 | 3.07% | 0.00001830 | 0.00001941 | 0.00001799 | 374.00 |
| Apr 30 2024 | 0.00001825 | -0.00000032 | -1.72% | 0.00001848 | 0.00001914 | 0.00001778 | 142.00 |
| Apr 29 2024 | 0.00001857 | -0.00000031 | -1.64% | 0.00001881 | 0.00001923 | 0.00001834 | 334.00 |
| Apr 28 2024 | 0.00001888 | -0.00000039 | -2.02% | 0.00001966 | 0.00001998 | 0.00001888 | 55.00 |
| Apr 27 2024 | 0.00001927 | 0.00000029 | 1.53% | 0.00001873 | 0.00001951 | 0.00001859 | 135.00 |
| Apr 26 2024 | 0.00001898 | 0.00000000 | 0.00% | 0.00001894 | 0.00001957 | 0.00001846 | 172.00 |
| Apr 25 2024 | 0.00001898 | -0.00000007 | -0.37% | 0.00001903 | 0.00001958 | 0.00001844 | 297.00 |
| Apr 24 2024 | 0.00001905 | -0.00000034 | -1.75% | 0.00001939 | 0.00001990 | 0.00001890 | 212.00 |
| Apr 23 2024 | 0.00001939 | 0.00000010 | 0.52% | 0.00001956 | 0.00001972 | 0.00001904 | 508.00 |
| Apr 22 2024 | 0.00001929 | -0.00000030 | -1.53% | 0.00001953 | 0.00002047 | 0.00001926 | 1,106.00 |
| Apr 21 2024 | 0.00001959 | -0.00000041 | -2.05% | 0.00002019 | 0.00002084 | 0.00001938 | 64.00 |
| Apr 20 2024 | 0.00002000 | 0.00000200 | 10.90% | 0.00001855 | 0.00002000 | 0.00001855 | 87.00 |
| Apr 19 2024 | 0.00001835 | -0.00000052 | -2.76% | 0.00001954 | 0.00001976 | 0.00001835 | 142.00 |
| Apr 18 2024 | 0.00001887 | -0.00000100 | -5.03% | 0.00001881 | 0.00001974 | 0.00001871 | 165.00 |
| Apr 17 2024 | 0.00001988 | 0.00000043 | 2.21% | 0.00001874 | 0.00001997 | 0.00001841 | 168.00 |
| Apr 16 2024 | 0.00001945 | 0.00000100 | 5.44% | 0.00001874 | 0.00001945 | 0.00001837 | 271.00 |
| Apr 15 2024 | 0.00001839 | -0.00000098 | -5.06% | 0.00001918 | 0.00002029 | 0.00001839 | 585.00 |
| Apr 14 2024 | 0.00001937 | 0.00000200 | 11.59% | 0.00001744 | 0.00002004 | 0.00001744 | 293.00 |
| Apr 13 2024 | 0.00001726 | -0.00000300 | -14.51% | 0.00002053 | 0.00002120 | 0.00001569 | 4,720.00 |
| Apr 12 2024 | 0.00002068 | -0.00000400 | -15.98% | 0.00002512 | 0.00002516 | 0.00001335 | 5,440.00 |
| Apr 11 2024 | 0.00002503 | -0.00000086 | -3.32% | 0.00002583 | 0.00002618 | 0.00002480 | 58.00 |
| Apr 10 2024 | 0.00002589 | -0.00000095 | -3.54% | 0.00002625 | 0.00002701 | 0.00002572 | 105.00 |
| Apr 09 2024 | 0.00002684 | -0.00000010 | -0.37% | 0.00002712 | 0.00002768 | 0.00002665 | 50.00 |
| Apr 08 2024 | 0.00002694 | 0.00000054 | 2.05% | 0.00002687 | 0.00002766 | 0.00002600 | 392.00 |
| Apr 07 2024 | 0.00002640 | 0.00000040 | 1.54% | 0.00002651 | 0.00002697 | 0.00002607 | 48.00 |
| Apr 06 2024 | 0.00002600 | -0.00000080 | -2.99% | 0.00002639 | 0.00002697 | 0.00002600 | 29.00 |
| Apr 05 2024 | 0.00002680 | -0.00000027 | -1.00% | 0.00002670 | 0.00002693 | 0.00002579 | 768.00 |
| Apr 04 2024 | 0.00002707 | -0.00000011 | -0.40% | 0.00002746 | 0.00002796 | 0.00002674 | 149.00 |
| Apr 03 2024 | 0.00002718 | -0.00000037 | -1.34% | 0.00002730 | 0.00002797 | 0.00002672 | 6,004.00 |
| Apr 02 2024 | 0.00002755 | -0.00000076 | -2.68% | 0.00002821 | 0.00002834 | 0.00002697 | 1,372.00 |
| Apr 01 2024 | 0.00002831 | -0.00000100 | -3.37% | 0.00003015 | 0.00003040 | 0.00002798 | 1,343.00 |
| Mar 31 2024 | 0.00002963 | -0.00000077 | -2.53% | 0.00003056 | 0.00003400 | 0.00002960 | 8,705.00 |
| Mar 30 2024 | 0.00003040 | -0.00000100 | -3.14% | 0.00003186 | 0.00003187 | 0.00003040 | 121.00 |
| Mar 29 2024 | 0.00003183 | 0.00000100 | 3.29% | 0.00003056 | 0.00003381 | 0.00003056 | 409.00 |
| Mar 28 2024 | 0.00003044 | 0.00000100 | 3.42% | 0.00002937 | 0.00003140 | 0.00002880 | 210.00 |
| Mar 27 2024 | 0.00002920 | 0.00000056 | 1.96% | 0.00002881 | 0.00003000 | 0.00002824 | 291.00 |
| Mar 26 2024 | 0.00002864 | -0.00000025 | -0.87% | 0.00002912 | 0.00002939 | 0.00002821 | 629.00 |
| Mar 25 2024 | 0.00002889 | 0.00000001 | 0.03% | 0.00002900 | 0.00002990 | 0.00002880 | 222.00 |
| Mar 24 2024 | 0.00002888 | 0.00000052 | 1.83% | 0.00002849 | 0.00002899 | 0.00002794 | 137.00 |
| Mar 23 2024 | 0.00002836 | 0.00000030 | 1.07% | 0.00002847 | 0.00002962 | 0.00002827 | 202.00 |
| Mar 22 2024 | 0.00002806 | 0.00000012 | 0.43% | 0.00002808 | 0.00002900 | 0.00002763 | 152.00 |
| Mar 21 2024 | 0.00002794 | 0.00000010 | 0.36% | 0.00002763 | 0.00002866 | 0.00002738 | 1,756.00 |
| Mar 20 2024 | 0.00002784 | 0.00000060 | 2.20% | 0.00002740 | 0.00002800 | 0.00002666 | 428.00 |
| Mar 19 2024 | 0.00002724 | -0.00000073 | -2.61% | 0.00002757 | 0.00002799 | 0.00002620 | 1,295.00 |
| Mar 18 2024 | 0.00002797 | -0.00000098 | -3.39% | 0.00002887 | 0.00002951 | 0.00002795 | 4,827.00 |
| Mar 17 2024 | 0.00002895 | 0.00000084 | 2.99% | 0.00002810 | 0.00003000 | 0.00002700 | 1,916.00 |
| Mar 16 2024 | 0.00002811 | -0.00000100 | -3.41% | 0.00002992 | 0.00003097 | 0.00002738 | 327.00 |
| Mar 15 2024 | 0.00002934 | -0.00000300 | -9.38% | 0.00003096 | 0.00003101 | 0.00002840 | 1,392.00 |
| Mar 14 2024 | 0.00003198 | 0.00000000 | 0.00% | 0.00003198 | 0.00003198 | 0.00003198 | 0.00 |
| Mar 13 2024 | 0.00003198 | -0.00000073 | -2.23% | 0.00003341 | 0.00003422 | 0.00003160 | 1,304.00 |
| Mar 12 2024 | 0.00003271 | 0.00000019 | 0.58% | 0.00003300 | 0.00003487 | 0.00003109 | 3,840.00 |
| Mar 11 2024 | 0.00003252 | -0.00000100 | -2.98% | 0.00003372 | 0.00003405 | 0.00003194 | 5,061.00 |
| Mar 10 2024 | 0.00003357 | -0.00000100 | -2.88% | 0.00003474 | 0.00003504 | 0.00003240 | 1,479.00 |
| Mar 09 2024 | 0.00003477 | 0.00000100 | 3.00% | 0.00003348 | 0.00003600 | 0.00003320 | 5,422.00 |
| Mar 08 2024 | 0.00003334 | -0.00000100 | -2.88% | 0.00003504 | 0.00003504 | 0.00003100 | 9,290.00 |
