Register for streaming realtime charts, analysis tools, and prices.GELUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.360764 | -0.021636 | -5.66% | 0.382735 | 0.382735 | 0.360434 | 41,055.00 |
| May 23 2024 | 0.3824 | -0.005746 | -1.48% | 0.3867 | 0.396099 | 0.3613 | 118,452.00 |
| May 22 2024 | 0.388146 | -0.027454 | -6.61% | 0.4182 | 0.418359 | 0.380089 | 100,753.00 |
| May 21 2024 | 0.4156 | 0.0458 | 12.39% | 0.3735 | 0.418418 | 0.356164 | 114,083.00 |
| May 20 2024 | 0.3698 | 0.093 | 33.60% | 0.2767 | 0.371215 | 0.2761 | 127,588.00 |
| May 19 2024 | 0.2768 | -0.0109 | -3.79% | 0.288353 | 0.291688 | 0.270582 | 200,024.00 |
| May 18 2024 | 0.2877 | 0.0055 | 1.95% | 0.282196 | 0.2954 | 0.2774 | 206,985.00 |
| May 17 2024 | 0.2822 | 0.0078 | 2.84% | 0.2743 | 0.286558 | 0.2734 | 190,433.00 |
| May 16 2024 | 0.2744 | 0.000669 | 0.24% | 0.2745 | 0.2768 | 0.2662 | 165,845.00 |
| May 15 2024 | 0.273731 | -0.003569 | -1.29% | 0.276453 | 0.277835 | 0.2624 | 178,714.00 |
| May 14 2024 | 0.2773 | 0.015652 | 5.98% | 0.2617 | 0.2791 | 0.2545 | 195,392.00 |
| May 13 2024 | 0.261648 | -0.002591 | -0.98% | 0.2644 | 0.2729 | 0.261648 | 229,122.00 |
| May 12 2024 | 0.264239 | -0.000217 | -0.08% | 0.2645 | 0.2689 | 0.2622 | 163,712.00 |
| May 11 2024 | 0.264456 | 0.000524 | 0.20% | 0.2631 | 0.2679 | 0.260074 | 209,258.00 |
| May 10 2024 | 0.263932 | -0.013542 | -4.88% | 0.2786 | 0.2786 | 0.261719 | 171,239.00 |
| May 09 2024 | 0.277474 | 0.006574 | 2.43% | 0.2707 | 0.2782 | 0.268116 | 133,497.00 |
| May 08 2024 | 0.2709 | -0.00785 | -2.82% | 0.2796 | 0.283223 | 0.270 | 170,290.00 |
| May 07 2024 | 0.27875 | -0.00785 | -2.74% | 0.28784 | 0.2893 | 0.2772 | 144,835.00 |
| May 06 2024 | 0.2866 | -0.0126 | -4.21% | 0.2982 | 0.3074 | 0.283 | 152,282.00 |
| May 05 2024 | 0.2992 | -0.0017 | -0.56% | 0.30118 | 0.304772 | 0.2885 | 141,887.00 |
| May 04 2024 | 0.3009 | -0.011034 | -3.54% | 0.3129 | 0.321703 | 0.288971 | 160,321.00 |
| May 03 2024 | 0.311934 | 0.012134 | 4.05% | 0.298661 | 0.317599 | 0.295598 | 153,925.00 |
| May 02 2024 | 0.2998 | -0.031908 | -9.62% | 0.331708 | 0.33376 | 0.2855 | 169,819.00 |
| May 01 2024 | 0.331708 | 0.000208 | 0.06% | 0.3329 | 0.3346 | 0.3068 | 150,341.00 |
| Apr 30 2024 | 0.3315 | -0.016883 | -4.85% | 0.349409 | 0.353935 | 0.3161 | 137,906.00 |
| Apr 29 2024 | 0.348383 | -0.024048 | -6.46% | 0.371155 | 0.3722 | 0.3399 | 129,442.00 |
| Apr 28 2024 | 0.372431 | -0.003829 | -1.02% | 0.3756 | 0.380707 | 0.372431 | 99,657.00 |
| Apr 27 2024 | 0.37626 | 0.01016 | 2.78% | 0.366363 | 0.3781 | 0.350734 | 157,291.00 |
| Apr 26 2024 | 0.3661 | -0.017838 | -4.65% | 0.383785 | 0.383785 | 0.3661 | 120,283.00 |
| Apr 25 2024 | 0.383938 | 0.001438 | 0.38% | 0.383 | 0.3893 | 0.3661 | 120,350.00 |
| Apr 24 2024 | 0.3825 | 0.012446 | 3.36% | 0.3689 | 0.383272 | 0.3672 | 151,804.00 |
| Apr 23 2024 | 0.370054 | 0.008599 | 2.38% | 0.3616 | 0.3756 | 0.347671 | 159,416.00 |
| Apr 22 2024 | 0.361455 | 0.011955 | 3.42% | 0.349458 | 0.3622 | 0.347877 | 141,379.00 |
| Apr 21 2024 | 0.3495 | -0.00427 | -1.21% | 0.353514 | 0.356079 | 0.340268 | 115,852.00 |
| Apr 20 2024 | 0.35377 | 0.01557 | 4.60% | 0.337716 | 0.355053 | 0.3308 | 156,813.00 |
| Apr 19 2024 | 0.3382 | 0.006235 | 1.88% | 0.339 | 0.3495 | 0.3196 | 135,044.00 |
| Apr 18 2024 | 0.331965 | 0.003965 | 1.21% | 0.3278 | 0.3439 | 0.3208 | 177,427.00 |
| Apr 17 2024 | 0.328 | -0.0174 | -5.04% | 0.3461 | 0.3466 | 0.322655 | 161,020.00 |
| Apr 16 2024 | 0.3454 | 0.009982 | 2.98% | 0.335418 | 0.347613 | 0.3211 | 135,479.00 |
| Apr 15 2024 | 0.335418 | -0.027331 | -7.53% | 0.362555 | 0.3847 | 0.328526 | 110,171.00 |
| Apr 14 2024 | 0.362749 | 0.024357 | 7.20% | 0.3389 | 0.3764 | 0.330313 | 127,624.00 |
| Apr 13 2024 | 0.338392 | -0.079508 | -19.03% | 0.4182 | 0.4206 | 0.329 | 126,543.00 |
| Apr 12 2024 | 0.4179 | -0.0658 | -13.60% | 0.4838 | 0.4879 | 0.4003 | 111,183.00 |
| Apr 11 2024 | 0.4837 | -0.0189 | -3.76% | 0.503144 | 0.510965 | 0.480 | 101,341.00 |
| Apr 10 2024 | 0.5026 | -0.007888 | -1.55% | 0.51304 | 0.520822 | 0.496193 | 106,039.00 |
| Apr 09 2024 | 0.510487 | -0.051313 | -9.13% | 0.5655 | 0.56811 | 0.509296 | 57,026.00 |
| Apr 08 2024 | 0.5618 | 0.0627 | 12.56% | 0.5016 | 0.566314 | 0.4992 | 95,107.00 |
| Apr 07 2024 | 0.4991 | 0.0023 | 0.46% | 0.498674 | 0.5128 | 0.4966 | 121,668.00 |
| Apr 06 2024 | 0.4968 | 0.005264 | 1.07% | 0.4908 | 0.5014 | 0.4886 | 112,691.00 |
| Apr 05 2024 | 0.491536 | -0.03265 | -6.23% | 0.5245 | 0.525012 | 0.4726 | 38,888.00 |
| Apr 04 2024 | 0.524186 | 0.009916 | 1.93% | 0.5126 | 0.532195 | 0.478325 | 96,012.00 |
| Apr 03 2024 | 0.51427 | 0.007532 | 1.49% | 0.5107 | 0.5149 | 0.493215 | 79,390.00 |
| Apr 02 2024 | 0.506739 | -0.024661 | -4.64% | 0.531334 | 0.5314 | 0.49925 | 99,297.00 |
| Apr 01 2024 | 0.5314 | -0.0582 | -9.87% | 0.5879 | 0.5892 | 0.528356 | 80,877.00 |
| Mar 31 2024 | 0.5896 | 0.007375 | 1.27% | 0.583747 | 0.599236 | 0.582225 | 90,223.00 |
| Mar 30 2024 | 0.582225 | -0.000175 | -0.03% | 0.5825 | 0.5892 | 0.581526 | 103,593.00 |
| Mar 29 2024 | 0.5824 | -0.0167 | -2.79% | 0.599233 | 0.604025 | 0.581526 | 69,140.00 |
| Mar 28 2024 | 0.5991 | -0.0033 | -0.55% | 0.6044 | 0.6107 | 0.590912 | 81,356.00 |
| Mar 27 2024 | 0.6024 | -0.0366 | -5.73% | 0.639 | 0.660891 | 0.598 | 103,982.00 |
| Mar 26 2024 | 0.639 | 0.0059 | 0.93% | 0.6332 | 0.6668 | 0.613528 | 67,639.00 |
| Mar 25 2024 | 0.6331 | 0.037 | 6.21% | 0.593277 | 0.641736 | 0.577791 | 81,058.00 |
| Mar 24 2024 | 0.5961 | -0.0028 | -0.47% | 0.596255 | 0.600434 | 0.5706 | 85,022.00 |
| Mar 23 2024 | 0.5989 | 0.026001 | 4.54% | 0.5729 | 0.605222 | 0.5675 | 88,699.00 |
| Mar 22 2024 | 0.572899 | -0.030528 | -5.06% | 0.605222 | 0.625 | 0.567 | 79,021.00 |
| Mar 21 2024 | 0.603427 | -0.021273 | -3.41% | 0.623778 | 0.638 | 0.596851 | 37,167.00 |
| Mar 20 2024 | 0.6247 | 0.093366 | 17.57% | 0.5319 | 0.6247 | 0.483873 | 99,825.00 |
| Mar 19 2024 | 0.531334 | -0.056966 | -9.68% | 0.5877 | 0.591455 | 0.531334 | 108,920.00 |
| Mar 18 2024 | 0.5883 | -0.034 | -5.46% | 0.6241 | 0.6241 | 0.580 | 68,975.00 |
| Mar 17 2024 | 0.6223 | 0.0177 | 2.93% | 0.6019 | 0.624976 | 0.5765 | 82,000.00 |
| Mar 16 2024 | 0.6046 | -0.003567 | -0.59% | 0.6096 | 0.6426 | 0.6023 | 86,232.00 |
| Mar 15 2024 | 0.608167 | -0.042033 | -6.46% | 0.6528 | 0.657898 | 0.5991 | 22,715.00 |
| Mar 14 2024 | 0.6502 | -0.065125 | -9.10% | 0.714781 | 0.715961 | 0.6306 | 38,132.00 |
| Mar 13 2024 | 0.715325 | 0.010074 | 1.43% | 0.703943 | 0.734397 | 0.698104 | 1.00 |
| Mar 12 2024 | 0.705252 | -0.03166 | -4.30% | 0.735628 | 0.7391 | 0.705252 | 14,680.00 |
| Mar 11 2024 | 0.736911 | 0.044763 | 6.47% | 0.6868 | 0.7627 | 0.6715 | 71,047.00 |
| Mar 10 2024 | 0.692148 | -0.028452 | -3.95% | 0.7208 | 0.746489 | 0.684405 | 78,034.00 |
| Mar 09 2024 | 0.7206 | 0.0062 | 0.87% | 0.7123 | 0.7468 | 0.7123 | 76,862.00 |
| Mar 08 2024 | 0.7144 | -0.0341 | -4.56% | 0.748883 | 0.7631 | 0.7123 | 41,864.00 |
| Mar 07 2024 | 0.7485 | -0.0153 | -2.00% | 0.767 | 0.767 | 0.7077 | 56,021.00 |
| Mar 06 2024 | 0.7638 | 0.064 | 9.15% | 0.700 | 0.8007 | 0.699799 | 73,847.00 |
| Mar 05 2024 | 0.6998 | -0.056 | -7.41% | 0.7559 | 0.7721 | 0.6572 | 84,712.00 |
| Mar 04 2024 | 0.7558 | -0.055895 | -6.89% | 0.8098 | 0.813619 | 0.7383 | 81,110.00 |
| Mar 03 2024 | 0.811695 | 0.018495 | 2.33% | 0.794376 | 0.816825 | 0.79231 | 52,303.00 |
| Mar 02 2024 | 0.7932 | -0.033 | -3.99% | 0.827087 | 0.8357 | 0.780 | 71,605.00 |
| Mar 01 2024 | 0.8262 | 0.0428 | 5.46% | 0.783 | 0.8302 | 0.770768 | 53,517.00 |
| Feb 29 2024 | 0.7834 | -0.0408 | -4.95% | 0.825525 | 0.8586 | 0.7687 | 64,967.00 |
| Feb 28 2024 | 0.8242 | -0.0652 | -7.33% | 0.892504 | 0.9169 | 0.809584 | 49,300.00 |
| Feb 27 2024 | 0.8894 | 0.0036 | 0.41% | 0.8861 | 0.9129 | 0.87868 | 43,880.00 |
| Feb 26 2024 | 0.8858 | 0.0133 | 1.52% | 0.867643 | 0.8997 | 0.8527 | 83,403.00 |
| Feb 25 2024 | 0.8725 | -0.0066 | -0.75% | 0.8817 | 0.887373 | 0.8443 | 49,172.00 |
| Feb 24 2024 | 0.8791 | 0.0361 | 4.28% | 0.842117 | 0.8791 | 0.840 | 49,784.00 |
