GECUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 02 2024 | 0.044895 | 0.00 | 0.00% | 0.044672 | 0.044895 | 0.04449 | 221.00 |
Jun 01 2024 | 0.044895 | 0.00 | 0.00% | 0.044895 | 0.045007 | 0.044895 | 288.00 |
May 31 2024 | 0.044895 | -0.000611 | -1.34% | 0.04528 | 0.04528 | 0.04449 | 187.00 |
May 30 2024 | 0.045507 | 0.00 | 0.00% | 0.045507 | 0.045507 | 0.045507 | 164.00 |
May 29 2024 | 0.045507 | 0.00 | 0.00% | 0.045507 | 0.04562 | 0.045507 | 1,455.00 |
May 28 2024 | 0.045507 | -0.00016 | -0.35% | 0.045666 | 0.045666 | 0.045507 | 577.00 |
May 27 2024 | 0.045666 | 0.00 | 0.00% | 0.045666 | 0.0457 | 0.045666 | 5,711.00 |
May 26 2024 | 0.045666 | 0.00 | 0.00% | 0.045666 | 0.045666 | 0.045666 | 0.00 |
May 25 2024 | 0.045666 | 0.000066 | 0.14% | 0.045666 | 0.0457 | 0.045666 | 1,016.00 |
May 24 2024 | 0.0456 | -0.008467 | -15.66% | 0.053798 | 0.053798 | 0.0446 | 8,679.00 |
May 23 2024 | 0.054067 | 0.000118 | 0.22% | 0.053949 | 0.054201 | 0.053949 | 52,402.00 |
May 22 2024 | 0.053949 | -0.000118 | -0.22% | 0.054067 | 0.054268 | 0.053949 | 1,052,090.00 |
May 21 2024 | 0.054067 | 0.009946 | 22.54% | 0.044145 | 0.055573 | 0.044145 | 1,032,629.00 |
May 20 2024 | 0.04412 | -0.000032 | -0.07% | 0.04412 | 0.04412 | 0.04412 | 359.00 |
May 19 2024 | 0.044152 | 0.000392 | 0.90% | 0.04376 | 0.044196 | 0.043281 | 17,696.00 |
May 18 2024 | 0.04376 | 0.001558 | 3.69% | 0.042299 | 0.043997 | 0.042201 | 73,521.00 |
May 17 2024 | 0.042201 | -0.008372 | -16.55% | 0.050573 | 0.050761 | 0.042005 | 1,357,889.00 |
May 16 2024 | 0.050573 | 0.009063 | 21.83% | 0.0415 | 0.059587 | 0.0415 | 397,642.00 |
May 15 2024 | 0.04151 | 0.000429 | 1.04% | 0.041108 | 0.041514 | 0.04108 | 6,048.00 |
May 14 2024 | 0.04108 | -0.000059 | -0.14% | 0.041139 | 0.041241 | 0.040934 | 16,635.00 |
May 13 2024 | 0.041139 | 0.000175 | 0.43% | 0.040767 | 0.041241 | 0.040767 | 16,448.00 |
May 12 2024 | 0.040964 | -0.009022 | -18.05% | 0.049987 | 0.049997 | 0.0402 | 1,181,003.00 |
May 11 2024 | 0.049987 | 0.010682 | 27.18% | 0.039305 | 0.058129 | 0.039305 | 1,231,308.00 |
May 10 2024 | 0.039305 | -0.018897 | -32.47% | 0.058202 | 0.058311 | 0.039025 | 1,122,528.00 |
May 09 2024 | 0.058202 | 0.010773 | 22.72% | 0.047428 | 0.0648 | 0.03726 | 1,274,963.00 |
May 08 2024 | 0.047428 | 0.011208 | 30.94% | 0.036241 | 0.070 | 0.036241 | 397,724.00 |
May 07 2024 | 0.03622 | -0.003411 | -8.61% | 0.03937 | 0.03937 | 0.03622 | 1,303.00 |
May 06 2024 | 0.039631 | -0.00249 | -5.91% | 0.042238 | 0.042238 | 0.039631 | 1,122.00 |
May 05 2024 | 0.042121 | -0.005853 | -12.20% | 0.047627 | 0.047627 | 0.042121 | 1,667.00 |
May 04 2024 | 0.047974 | -0.002218 | -4.42% | 0.050321 | 0.050321 | 0.047974 | 153.00 |
May 03 2024 | 0.050193 | -0.00107 | -2.09% | 0.051263 | 0.051451 | 0.050193 | 1,826.00 |
May 02 2024 | 0.051263 | -0.000737 | -1.42% | 0.052 | 0.052238 | 0.051103 | 1,746.00 |
May 01 2024 | 0.052 | -0.00000002 | 0.00% | 0.052146 | 0.052158 | 0.052 | 2,207.00 |
Apr 30 2024 | 0.052 | -0.002154 | -3.98% | 0.054154 | 0.054154 | 0.052 | 497.00 |
Apr 29 2024 | 0.054154 | 0.00 | 0.00% | 0.054154 | 0.054289 | 0.054154 | 6,415.00 |
Apr 28 2024 | 0.054154 | 0.000349 | 0.65% | 0.054154 | 0.054289 | 0.054154 | 9,427.00 |
Apr 27 2024 | 0.053805 | -0.000349 | -0.64% | 0.054154 | 0.054356 | 0.053629 | 25,718.00 |
Apr 26 2024 | 0.054154 | -0.000699 | -1.27% | 0.054853 | 0.054928 | 0.054154 | 161,665.00 |
Apr 25 2024 | 0.054853 | 0.000353 | 0.65% | 0.054721 | 0.054853 | 0.054201 | 145,284.00 |
Apr 24 2024 | 0.0545 | 0.000182 | 0.34% | 0.054318 | 0.065999 | 0.053717 | 490,209.00 |
Apr 23 2024 | 0.054318 | 0.000251 | 0.46% | 0.054201 | 0.054331 | 0.054201 | 170,169.00 |
Apr 22 2024 | 0.054067 | -0.011355 | -17.36% | 0.065422 | 0.066181 | 0.05325 | 686,826.00 |
Apr 21 2024 | 0.065422 | 0.009346 | 16.67% | 0.056076 | 0.066777 | 0.0557 | 1,038,083.00 |
Apr 20 2024 | 0.056076 | -0.009246 | -14.15% | 0.06516 | 0.06769 | 0.053276 | 825,753.00 |
Apr 19 2024 | 0.065322 | 0.01172 | 21.87% | 0.053602 | 0.067525 | 0.0532 | 1,266,765.00 |
Apr 18 2024 | 0.053602 | -0.00029 | -0.54% | 0.053892 | 0.054093 | 0.0532 | 1,022,416.00 |
Apr 17 2024 | 0.053892 | -0.001398 | -2.53% | 0.05529 | 0.055496 | 0.051538 | 1,424,509.00 |
Apr 16 2024 | 0.05529 | -0.005066 | -8.39% | 0.060356 | 0.060581 | 0.05529 | 1,205,844.00 |
Apr 15 2024 | 0.060356 | -0.004018 | -6.24% | 0.064374 | 0.064534 | 0.060 | 1,167,072.00 |
Apr 14 2024 | 0.064374 | 0.012946 | 25.17% | 0.051428 | 0.069999 | 0.05008 | 1,522,370.00 |
Apr 13 2024 | 0.051428 | -0.00604 | -10.51% | 0.057469 | 0.057609 | 0.051364 | 1,280,103.00 |
Apr 12 2024 | 0.057469 | 0.002441 | 4.44% | 0.055028 | 0.067525 | 0.051625 | 1,450,899.00 |
Apr 11 2024 | 0.055028 | -0.000699 | -1.25% | 0.055726 | 0.065989 | 0.0527 | 1,216,955.00 |
Apr 10 2024 | 0.055726 | -0.011714 | -17.37% | 0.067441 | 0.067504 | 0.055726 | 1,094,849.00 |
Apr 09 2024 | 0.067441 | -0.000253 | -0.37% | 0.067693 | 0.067862 | 0.067441 | 615,291.00 |
Apr 08 2024 | 0.067693 | 0.002883 | 4.45% | 0.064811 | 0.069678 | 0.064811 | 712,929.00 |
Apr 07 2024 | 0.064811 | 0.00 | 0.00% | 0.064811 | 0.065052 | 0.064811 | 1,183,952.00 |
Apr 06 2024 | 0.064811 | 0.00 | 0.00% | 0.064811 | 0.065052 | 0.06179 | 918,475.00 |
Apr 05 2024 | 0.064811 | -0.004193 | -6.08% | 0.069003 | 0.06921 | 0.06421 | 1,181,014.00 |
Apr 04 2024 | 0.069003 | -0.000718 | -1.03% | 0.069861 | 0.070 | 0.065 | 930,141.00 |
Apr 03 2024 | 0.069721 | -0.000139 | -0.20% | 0.069721 | 0.06993 | 0.069721 | 1,080,399.00 |
Apr 02 2024 | 0.069861 | 0.000139 | 0.20% | 0.069721 | 0.070 | 0.069721 | 784,089.00 |
Apr 01 2024 | 0.069721 | 0.00 | 0.00% | 0.069721 | 0.070 | 0.069721 | 953,350.00 |
Mar 31 2024 | 0.069721 | 0.00 | 0.00% | 0.069721 | 0.06993 | 0.069721 | 1,129,811.00 |
Mar 30 2024 | 0.069721 | 0.00 | 0.00% | 0.069721 | 0.070 | 0.069721 | 1,084,170.00 |
Mar 29 2024 | 0.069721 | 0.000022 | 0.03% | 0.069699 | 0.070 | 0.069613 | 1,103,266.00 |
Mar 28 2024 | 0.069699 | 0.000086 | 0.12% | 0.069613 | 0.069764 | 0.069613 | 1,176,321.00 |
Mar 27 2024 | 0.069613 | 0.000085 | 0.12% | 0.069527 | 0.070 | 0.069268 | 1,247,230.00 |
Mar 26 2024 | 0.069527 | 0.00 | 0.00% | 0.069527 | 0.069787 | 0.069527 | 802,193.00 |
Mar 25 2024 | 0.069527 | 0.002455 | 3.66% | 0.067072 | 0.070 | 0.06647 | 1,465,972.00 |
Mar 24 2024 | 0.067072 | -0.002895 | -4.14% | 0.069967 | 0.069971 | 0.0668 | 862,166.00 |
Mar 23 2024 | 0.069967 | -0.000032 | -0.05% | 0.070 | 0.070 | 0.069895 | 921,690.00 |
Mar 22 2024 | 0.070 | 0.000105 | 0.15% | 0.069895 | 0.070 | 0.069895 | 960,174.00 |
Mar 21 2024 | 0.069895 | -0.014656 | -17.33% | 0.084551 | 0.084762 | 0.068556 | 1,107,892.00 |
Mar 20 2024 | 0.084551 | 0.020352 | 31.70% | 0.064199 | 0.090 | 0.064199 | 836,451.00 |
Mar 19 2024 | 0.064199 | -0.034503 | -34.96% | 0.098702 | 0.099473 | 0.064199 | 687,011.00 |
Mar 18 2024 | 0.098702 | 0.003581 | 3.77% | 0.095121 | 0.100 | 0.058143 | 496,657.00 |
Mar 17 2024 | 0.095121 | -0.003407 | -3.46% | 0.098527 | 0.100 | 0.057569 | 624,192.00 |
Mar 16 2024 | 0.098527 | -0.00123 | -1.23% | 0.099757 | 0.099879 | 0.08971 | 721,797.00 |
Mar 15 2024 | 0.099757 | -0.010215 | -9.29% | 0.109972 | 0.109986 | 0.099757 | 562,240.00 |
Mar 14 2024 | 0.109972 | -0.00723 | -6.17% | 0.117202 | 0.117593 | 0.0759 | 578,051.00 |
Mar 13 2024 | 0.117202 | -0.000624 | -0.53% | 0.117839 | 0.120 | 0.076991 | 549,161.00 |
Mar 12 2024 | 0.117826 | -0.000966 | -0.81% | 0.118792 | 0.120 | 0.107961 | 607,176.00 |
Mar 11 2024 | 0.118792 | 0.026592 | 28.84% | 0.092238 | 0.120 | 0.0922 | 236,380.00 |
Mar 10 2024 | 0.0922 | 0.024157 | 35.50% | 0.068381 | 0.092238 | 0.068381 | 1,592.00 |
Mar 09 2024 | 0.068043 | 0.00 | 0.00% | 0.068043 | 0.068043 | 0.068043 | 0.00 |
Mar 08 2024 | 0.068043 | 0.001485 | 2.23% | 0.066907 | 0.068043 | 0.066574 | 683,360.00 |
Mar 07 2024 | 0.066558 | 0.001048 | 1.60% | 0.065509 | 0.066806 | 0.065183 | 904,394.00 |
Mar 06 2024 | 0.065509 | -0.000437 | -0.66% | 0.065946 | 0.066192 | 0.065509 | 988,509.00 |
Mar 05 2024 | 0.065946 | -0.011181 | -14.50% | 0.077127 | 0.077415 | 0.065 | 1,075,196.00 |