Register to chat with like-minded investors on our interactive forums.GELUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.207579 | -0.012792 | -5.80% | 0.22191 | 0.2221 | 0.199364 | 116,979.00 |
| Jul 21 2024 | 0.220371 | -0.009264 | -4.03% | 0.2298 | 0.229823 | 0.206279 | 133,394.00 |
| Jul 20 2024 | 0.229635 | -0.019965 | -8.00% | 0.249873 | 0.249873 | 0.2205 | 75,851.00 |
| Jul 19 2024 | 0.2496 | -0.0003 | -0.12% | 0.2505 | 0.250642 | 0.2314 | 108,030.00 |
| Jul 18 2024 | 0.2499 | -0.0015 | -0.60% | 0.2505 | 0.2513 | 0.243576 | 64,660.00 |
| Jul 17 2024 | 0.2514 | -0.0005 | -0.20% | 0.2525 | 0.2607 | 0.2507 | 70,583.00 |
| Jul 16 2024 | 0.2519 | 0.005619 | 2.28% | 0.246281 | 0.2544 | 0.2402 | 101,062.00 |
| Jul 15 2024 | 0.246281 | 0.010881 | 4.62% | 0.235507 | 0.2465 | 0.235507 | 84,411.00 |
| Jul 14 2024 | 0.2354 | 0.0086 | 3.79% | 0.2268 | 0.2354 | 0.220551 | 55,350.00 |
| Jul 13 2024 | 0.2268 | 0.0031 | 1.39% | 0.222593 | 0.228837 | 0.219478 | 86,810.00 |
| Jul 12 2024 | 0.2237 | -0.0041 | -1.80% | 0.228837 | 0.228837 | 0.213979 | 91,121.00 |
| Jul 11 2024 | 0.2278 | -0.012976 | -5.39% | 0.241724 | 0.2496 | 0.2278 | 84,928.00 |
| Jul 10 2024 | 0.240776 | -0.001153 | -0.48% | 0.2411 | 0.2543 | 0.2364 | 97,362.00 |
| Jul 09 2024 | 0.241929 | 0.009495 | 4.09% | 0.232685 | 0.2476 | 0.232293 | 53,388.00 |
| Jul 08 2024 | 0.232434 | 0.001599 | 0.69% | 0.232 | 0.2397 | 0.21953 | 70,255.00 |
| Jul 07 2024 | 0.230834 | -0.006297 | -2.66% | 0.238 | 0.2406 | 0.2305 | 46,875.00 |
| Jul 06 2024 | 0.237131 | 0.009577 | 4.21% | 0.227554 | 0.237369 | 0.227554 | 14,888.00 |
| Jul 05 2024 | 0.227554 | -0.012646 | -5.26% | 0.2404 | 0.2404 | 0.2175 | 91,596.00 |
| Jul 04 2024 | 0.2402 | -0.010275 | -4.10% | 0.2504 | 0.251412 | 0.2388 | 81,084.00 |
| Jul 03 2024 | 0.250475 | -0.010662 | -4.08% | 0.2609 | 0.2655 | 0.250225 | 39,200.00 |
| Jul 02 2024 | 0.261137 | -0.005963 | -2.23% | 0.2677 | 0.2677 | 0.260874 | 46,409.00 |
| Jul 01 2024 | 0.2671 | -0.0025 | -0.93% | 0.2692 | 0.2723 | 0.262274 | 86,155.00 |
| Jun 30 2024 | 0.2696 | 0.005618 | 2.13% | 0.263982 | 0.269883 | 0.258374 | 31,201.00 |
| Jun 29 2024 | 0.263982 | 0.008805 | 3.45% | 0.2555 | 0.266227 | 0.254975 | 58,522.00 |
| Jun 28 2024 | 0.255178 | -0.014422 | -5.35% | 0.268795 | 0.2694 | 0.254922 | 47,602.00 |
| Jun 27 2024 | 0.2696 | 0.012822 | 4.99% | 0.2566 | 0.271165 | 0.254972 | 34,636.00 |
| Jun 26 2024 | 0.256778 | -0.001817 | -0.70% | 0.258595 | 0.262826 | 0.256522 | 26,457.00 |
| Jun 25 2024 | 0.258595 | 0.006195 | 2.45% | 0.2522 | 0.2687 | 0.2521 | 76,969.00 |
| Jun 24 2024 | 0.2524 | -0.0085 | -3.26% | 0.2611 | 0.2611 | 0.249625 | 70,609.00 |
| Jun 23 2024 | 0.2609 | -0.0154 | -5.57% | 0.276809 | 0.2778 | 0.25992 | 69,574.00 |
| Jun 22 2024 | 0.2763 | -0.0105 | -3.66% | 0.286408 | 0.2867 | 0.2706 | 69,644.00 |
| Jun 21 2024 | 0.2868 | -0.003862 | -1.33% | 0.2904 | 0.2915 | 0.274411 | 56,401.00 |
| Jun 20 2024 | 0.290662 | -0.002238 | -0.76% | 0.29451 | 0.296306 | 0.289905 | 35,625.00 |
| Jun 19 2024 | 0.2929 | -0.002636 | -0.89% | 0.29703 | 0.2988 | 0.2839 | 47,071.00 |
| Jun 18 2024 | 0.295536 | 0.000107 | 0.04% | 0.293045 | 0.298358 | 0.278772 | 94,493.00 |
| Jun 17 2024 | 0.29543 | -0.012825 | -4.16% | 0.308 | 0.3097 | 0.292471 | 55,940.00 |
| Jun 16 2024 | 0.308254 | 0.013422 | 4.55% | 0.293871 | 0.3097 | 0.2931 | 40,365.00 |
| Jun 15 2024 | 0.294832 | -0.003169 | -1.06% | 0.299641 | 0.303102 | 0.294066 | 27,367.00 |
| Jun 14 2024 | 0.298001 | 0.002899 | 0.98% | 0.295793 | 0.304002 | 0.289905 | 39,291.00 |
| Jun 13 2024 | 0.295102 | -0.002146 | -0.72% | 0.296901 | 0.297199 | 0.285898 | 40,805.00 |
| Jun 12 2024 | 0.297249 | -0.009836 | -3.20% | 0.307084 | 0.3103 | 0.294321 | 58,121.00 |
| Jun 11 2024 | 0.307084 | -0.023316 | -7.06% | 0.3304 | 0.331452 | 0.304021 | 65,508.00 |
| Jun 10 2024 | 0.3304 | -0.0031 | -0.93% | 0.33376 | 0.3412 | 0.330 | 31,156.00 |
| Jun 09 2024 | 0.3335 | 0.0055 | 1.68% | 0.3278 | 0.342226 | 0.3253 | 74,133.00 |
| Jun 08 2024 | 0.328 | -0.039326 | -10.71% | 0.367 | 0.375063 | 0.326739 | 55,765.00 |
| Jun 07 2024 | 0.367326 | -0.025874 | -6.58% | 0.392 | 0.392 | 0.3654 | 68,852.00 |
| Jun 06 2024 | 0.3932 | -0.002248 | -0.57% | 0.3938 | 0.396612 | 0.3866 | 49,255.00 |
| Jun 05 2024 | 0.395448 | -0.016043 | -3.90% | 0.409954 | 0.413541 | 0.388257 | 50,166.00 |
| Jun 04 2024 | 0.411491 | 0.017958 | 4.56% | 0.395073 | 0.411641 | 0.3932 | 33,292.00 |
| Jun 03 2024 | 0.393534 | 0.001834 | 0.47% | 0.391739 | 0.3949 | 0.391 | 36,744.00 |
| Jun 02 2024 | 0.3917 | 0.0022 | 0.56% | 0.3891 | 0.393277 | 0.389 | 23,220.00 |
| Jun 01 2024 | 0.3895 | -0.005394 | -1.37% | 0.394894 | 0.3965 | 0.383562 | 52,292.00 |
| May 31 2024 | 0.394894 | 0.009394 | 2.44% | 0.384807 | 0.4107 | 0.381621 | 61,807.00 |
| May 30 2024 | 0.3855 | -0.008347 | -2.12% | 0.3936 | 0.4021 | 0.3739 | 72,221.00 |
| May 29 2024 | 0.393847 | -0.023353 | -5.60% | 0.417357 | 0.430165 | 0.391831 | 62,408.00 |
| May 28 2024 | 0.4172 | 0.0123 | 3.04% | 0.405 | 0.41916 | 0.4022 | 45,303.00 |
| May 27 2024 | 0.4049 | 0.0237 | 6.22% | 0.381138 | 0.4258 | 0.3728 | 70,046.00 |
| May 26 2024 | 0.3812 | 0.0199 | 5.51% | 0.3617 | 0.382238 | 0.361164 | 50,061.00 |
| May 25 2024 | 0.3613 | 0.000536 | 0.15% | 0.3612 | 0.3734 | 0.359364 | 56,260.00 |
| 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 |
