Register for streaming realtime charts, analysis tools, and prices.GTCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 1.33 | 0.060 | 4.75% | 1.28 | 1.38 | 1.26 | 58,734.00 |
| May 20 2024 | 1.27 | 0.130 | 11.64% | 1.14 | 1.28 | 1.12 | 12,587.00 |
| May 19 2024 | 1.14 | -0.080 | -6.41% | 1.22 | 1.22 | 1.13 | 6,797.00 |
| May 18 2024 | 1.22 | 0.00 | -0.24% | 1.22 | 1.25 | 1.21 | 8,010.00 |
| May 17 2024 | 1.22 | 0.050 | 4.52% | 1.17 | 1.23 | 1.15 | 6,115.00 |
| May 16 2024 | 1.17 | -0.030 | -2.29% | 1.19 | 1.21 | 1.14 | 14,552.00 |
| May 15 2024 | 1.19 | 0.090 | 8.13% | 1.10 | 1.20 | 1.09 | 7,720.00 |
| May 14 2024 | 1.10 | -0.060 | -5.17% | 1.17 | 1.18 | 1.10 | 4,443.00 |
| May 13 2024 | 1.16 | -0.050 | -3.73% | 1.21 | 1.22 | 1.11 | 23,547.00 |
| May 12 2024 | 1.21 | -0.010 | -0.84% | 1.23 | 1.25 | 1.20 | 9,998.00 |
| May 11 2024 | 1.22 | -0.010 | -1.02% | 1.23 | 1.26 | 1.21 | 9,641.00 |
| May 10 2024 | 1.23 | -0.050 | -3.57% | 1.28 | 1.31 | 1.22 | 30,019.00 |
| May 09 2024 | 1.28 | 0.090 | 7.22% | 1.19 | 1.31 | 1.18 | 54,124.00 |
| May 08 2024 | 1.19 | 0.010 | 1.10% | 1.17 | 1.23 | 1.12 | 18,566.00 |
| May 07 2024 | 1.18 | 0.00 | -0.08% | 1.18 | 1.32 | 1.16 | 49,987.00 |
| May 06 2024 | 1.18 | -0.010 | -0.96% | 1.19 | 1.25 | 1.17 | 11,812.00 |
| May 05 2024 | 1.19 | 0.020 | 1.66% | 1.17 | 1.20 | 1.13 | 13,117.00 |
| May 04 2024 | 1.17 | 0.00 | -0.07% | 1.17 | 1.19 | 1.16 | 12,754.00 |
| May 03 2024 | 1.17 | 0.030 | 2.35% | 1.15 | 1.18 | 1.11 | 6,554.00 |
| May 02 2024 | 1.14 | 0.040 | 3.98% | 1.09 | 1.16 | 1.07 | 10,619.00 |
| May 01 2024 | 1.10 | -0.010 | -1.31% | 1.11 | 1.12 | 1.02 | 31,740.00 |
| Apr 30 2024 | 1.12 | -0.070 | -6.14% | 1.18 | 1.20 | 1.06 | 34,135.00 |
| Apr 29 2024 | 1.19 | 0.00 | 0.26% | 1.19 | 1.20 | 1.14 | 29,144.00 |
| Apr 28 2024 | 1.19 | -0.050 | -3.67% | 1.23 | 1.27 | 1.19 | 19,363.00 |
| Apr 27 2024 | 1.23 | 0.030 | 2.72% | 1.19 | 1.24 | 1.17 | 34,527.00 |
| Apr 26 2024 | 1.20 | -0.030 | -2.44% | 1.23 | 1.23 | 1.18 | 13,061.00 |
| Apr 25 2024 | 1.23 | 0.00 | -0.09% | 1.23 | 1.25 | 1.18 | 7,542.00 |
| Apr 24 2024 | 1.23 | -0.070 | -5.09% | 1.29 | 1.33 | 1.21 | 13,526.00 |
| Apr 23 2024 | 1.29 | 0.00 | -0.25% | 1.30 | 1.31 | 1.26 | 19,337.00 |
| Apr 22 2024 | 1.30 | 0.030 | 2.26% | 1.27 | 1.31 | 1.26 | 5,880.00 |
| Apr 21 2024 | 1.27 | -0.030 | -2.20% | 1.29 | 1.31 | 1.23 | 12,684.00 |
| Apr 20 2024 | 1.30 | 0.120 | 9.84% | 1.17 | 1.30 | 1.17 | 12,894.00 |
| Apr 19 2024 | 1.18 | -0.010 | -1.02% | 1.19 | 1.24 | 1.10 | 18,114.00 |
| Apr 18 2024 | 1.19 | 0.040 | 3.25% | 1.16 | 1.20 | 1.13 | 7,916.00 |
| Apr 17 2024 | 1.16 | -0.040 | -2.97% | 1.18 | 1.21 | 1.10 | 8,600.00 |
| Apr 16 2024 | 1.19 | 0.020 | 1.72% | 1.18 | 1.20 | 1.12 | 7,058.00 |
| Apr 15 2024 | 1.17 | -0.080 | -6.71% | 1.26 | 1.33 | 1.14 | 22,126.00 |
| Apr 14 2024 | 1.26 | 0.130 | 11.26% | 1.12 | 1.29 | 1.08 | 52,294.00 |
| Apr 13 2024 | 1.13 | -0.270 | -19.43% | 1.39 | 1.41 | 0.9534 | 64,011.00 |
| Apr 12 2024 | 1.40 | -0.350 | -19.85% | 1.75 | 1.78 | 1.30 | 49,735.00 |
| Apr 11 2024 | 1.75 | -0.070 | -3.93% | 1.81 | 1.81 | 1.72 | 15,478.00 |
| Apr 10 2024 | 1.82 | 0.00 | -0.24% | 1.83 | 1.85 | 1.73 | 14,663.00 |
| Apr 09 2024 | 1.82 | -0.120 | -6.24% | 1.94 | 1.95 | 1.82 | 39,478.00 |
| Apr 08 2024 | 1.94 | 0.100 | 5.68% | 1.84 | 1.98 | 1.81 | 45,793.00 |
| Apr 07 2024 | 1.84 | 0.040 | 2.15% | 1.81 | 1.86 | 1.80 | 17,324.00 |
| Apr 06 2024 | 1.80 | 0.030 | 1.66% | 1.77 | 1.81 | 1.76 | 2,818.00 |
| Apr 05 2024 | 1.77 | -0.050 | -2.77% | 1.82 | 1.84 | 1.69 | 13,173.00 |
| Apr 04 2024 | 1.82 | 0.020 | 1.31% | 1.79 | 1.90 | 1.73 | 27,184.00 |
| Apr 03 2024 | 1.80 | 0.010 | 0.66% | 1.78 | 1.84 | 1.72 | 64,391.00 |
| Apr 02 2024 | 1.79 | -0.180 | -9.17% | 1.97 | 1.97 | 1.74 | 21,707.00 |
| Apr 01 2024 | 1.97 | -0.170 | -8.11% | 2.13 | 2.16 | 1.91 | 23,735.00 |
| Mar 31 2024 | 2.14 | 0.010 | 0.67% | 2.13 | 2.17 | 2.10 | 7,369.00 |
| Mar 30 2024 | 2.13 | -0.090 | -4.25% | 2.22 | 2.24 | 2.11 | 6,530.00 |
| Mar 29 2024 | 2.22 | 0.050 | 2.22% | 2.16 | 2.37 | 2.15 | 32,213.00 |
| Mar 28 2024 | 2.17 | 0.160 | 8.04% | 2.03 | 2.24 | 1.99 | 47,576.00 |
| Mar 27 2024 | 2.01 | 0.00 | -0.14% | 2.01 | 2.09 | 1.92 | 45,141.00 |
| Mar 26 2024 | 2.01 | 0.010 | 0.41% | 2.02 | 2.08 | 1.96 | 70,994.00 |
| Mar 25 2024 | 2.01 | 0.090 | 4.96% | 1.91 | 2.06 | 1.90 | 34,493.00 |
| Mar 24 2024 | 1.91 | 0.090 | 4.94% | 1.82 | 1.92 | 1.79 | 24,223.00 |
| Mar 23 2024 | 1.82 | 0.010 | 0.65% | 1.81 | 1.87 | 1.79 | 13,901.00 |
| Mar 22 2024 | 1.81 | -0.020 | -1.19% | 1.84 | 1.92 | 1.75 | 28,770.00 |
| Mar 21 2024 | 1.83 | -0.040 | -2.22% | 1.87 | 1.93 | 1.78 | 40,994.00 |
| Mar 20 2024 | 1.87 | 0.170 | 9.94% | 1.69 | 1.89 | 1.62 | 62,140.00 |
| Mar 19 2024 | 1.70 | -0.190 | -9.96% | 1.89 | 1.91 | 1.64 | 68,446.00 |
| Mar 18 2024 | 1.89 | -0.080 | -4.24% | 1.98 | 2.03 | 1.86 | 51,927.00 |
| Mar 17 2024 | 1.98 | 0.130 | 7.01% | 1.85 | 2.03 | 1.75 | 54,399.00 |
| Mar 16 2024 | 1.85 | -0.210 | -10.34% | 2.06 | 2.08 | 1.81 | 32,832.00 |
| Mar 15 2024 | 2.06 | -0.280 | -11.88% | 2.21 | 2.23 | 1.91 | 66,678.00 |
| Mar 14 2024 | 2.34 | 0.00 | 0.00% | 2.34 | 2.34 | 2.34 | 0.00 |
| Mar 13 2024 | 2.34 | -0.020 | -0.79% | 2.35 | 2.49 | 2.30 | 62,297.00 |
| Mar 12 2024 | 2.36 | -0.010 | -0.28% | 2.36 | 2.50 | 2.22 | 83,114.00 |
| Mar 11 2024 | 2.36 | 0.050 | 2.13% | 2.32 | 2.40 | 2.16 | 75,142.00 |
| Mar 10 2024 | 2.31 | -0.060 | -2.65% | 2.38 | 2.42 | 2.21 | 57,766.00 |
| Mar 09 2024 | 2.38 | 0.110 | 4.87% | 2.27 | 2.46 | 2.26 | 53,647.00 |
| Mar 08 2024 | 2.27 | -0.070 | -3.05% | 2.35 | 2.37 | 2.11 | 116,576.00 |
| Mar 07 2024 | 2.34 | 0.330 | 16.36% | 2.01 | 2.83 | 2.01 | 151,935.00 |
| Mar 06 2024 | 2.01 | -0.020 | -0.89% | 2.01 | 2.11 | 1.95 | 108,615.00 |
| Mar 05 2024 | 2.03 | 0.050 | 2.40% | 1.97 | 2.37 | 1.71 | 150,595.00 |
| Mar 04 2024 | 1.98 | 0.060 | 3.06% | 1.93 | 2.06 | 1.87 | 88,821.00 |
| Mar 03 2024 | 1.92 | -0.120 | -5.85% | 2.03 | 2.05 | 1.83 | 108,526.00 |
| Mar 02 2024 | 2.04 | 0.120 | 6.34% | 1.90 | 2.11 | 1.90 | 93,341.00 |
| Mar 01 2024 | 1.92 | 0.150 | 8.41% | 1.76 | 1.96 | 1.75 | 47,476.00 |
| Feb 29 2024 | 1.77 | 0.130 | 8.22% | 1.64 | 1.86 | 1.61 | 110,454.00 |
| Feb 28 2024 | 1.63 | 0.050 | 3.44% | 1.58 | 1.69 | 1.56 | 51,368.00 |
| Feb 27 2024 | 1.58 | 0.00 | 0.25% | 1.58 | 1.60 | 1.52 | 23,011.00 |
| Feb 26 2024 | 1.58 | 0.050 | 3.28% | 1.53 | 1.60 | 1.49 | 49,510.00 |
| Feb 25 2024 | 1.53 | 0.010 | 0.59% | 1.52 | 1.57 | 1.49 | 28,870.00 |
| Feb 24 2024 | 1.52 | 0.050 | 3.33% | 1.47 | 1.53 | 1.43 | 21,783.00 |
| Feb 23 2024 | 1.47 | 0.00 | 0.07% | 1.47 | 1.53 | 1.42 | 29,001.00 |
| Feb 22 2024 | 1.47 | -0.010 | -0.39% | 1.47 | 1.53 | 1.41 | 65,436.00 |
