Register for streaming realtime charts, analysis tools, and prices.
GTCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.00002072 | 0.00000078 | 3.91% | 0.00001988 | 0.00002124 | 0.00001942 | 45.00 |
| May 30 2024 | 0.00001994 | 0.00000033 | 1.68% | 0.00001959 | 0.00002000 | 0.00001932 | 54.00 |
| May 29 2024 | 0.00001961 | 0.00000000 | 0.00% | 0.00001961 | 0.00001961 | 0.00001961 | 0.00 |
| May 28 2024 | 0.00001961 | 0.00000060 | 3.16% | 0.00001913 | 0.00002023 | 0.00001913 | 5.00 |
| May 27 2024 | 0.00001901 | -0.00000025 | -1.30% | 0.00001928 | 0.00001977 | 0.00001901 | 663.00 |
| May 26 2024 | 0.00001926 | -0.00000015 | -0.77% | 0.00001939 | 0.00001970 | 0.00001891 | 472.00 |
| May 25 2024 | 0.00001941 | 0.00000000 | 0.00% | 0.00001941 | 0.00001972 | 0.00001915 | 378.00 |
| May 24 2024 | 0.00001941 | 0.00000059 | 3.13% | 0.00001893 | 0.00001966 | 0.00001861 | 535.00 |
| May 23 2024 | 0.00001882 | 0.00000027 | 1.46% | 0.00001852 | 0.00001921 | 0.00001802 | 563.00 |
| May 22 2024 | 0.00001855 | -0.00000029 | -1.54% | 0.00001897 | 0.00001907 | 0.00001808 | 383.00 |
| May 21 2024 | 0.00001884 | 0.00000096 | 5.37% | 0.00001795 | 0.00001955 | 0.00001773 | 568.00 |
| May 20 2024 | 0.00001788 | 0.00000071 | 4.14% | 0.00001714 | 0.00001897 | 0.00001692 | 643.00 |
| May 19 2024 | 0.00001717 | -0.00000100 | -5.50% | 0.00001820 | 0.00001824 | 0.00001709 | 590.00 |
| May 18 2024 | 0.00001817 | 0.00000000 | 0.00% | 0.00001819 | 0.00001872 | 0.00001807 | 359.00 |
| May 17 2024 | 0.00001817 | 0.00000030 | 1.68% | 0.00001782 | 0.00001842 | 0.00001766 | 351.00 |
| May 16 2024 | 0.00001787 | -0.00000011 | -0.61% | 0.00001799 | 0.00001843 | 0.00001738 | 571.00 |
| May 15 2024 | 0.00001798 | 0.00000005 | 0.28% | 0.00001799 | 0.00001834 | 0.00001769 | 595.00 |
| May 14 2024 | 0.00001793 | -0.00000066 | -3.55% | 0.00001856 | 0.00001893 | 0.00001787 | 543.00 |
| May 13 2024 | 0.00001859 | -0.00000100 | -5.10% | 0.00001961 | 0.00001977 | 0.00001834 | 475.00 |
| May 12 2024 | 0.00001961 | -0.00000049 | -2.44% | 0.00002017 | 0.00002022 | 0.00001961 | 483.00 |
| May 11 2024 | 0.00002010 | -0.00000003 | -0.15% | 0.00002014 | 0.00002057 | 0.00002001 | 326.00 |
| May 10 2024 | 0.00002013 | -0.00000021 | -1.03% | 0.00002041 | 0.00002083 | 0.00002003 | 450.00 |
| May 09 2024 | 0.00002034 | 0.00000081 | 4.15% | 0.00001936 | 0.00002107 | 0.00001929 | 486.00 |
| May 08 2024 | 0.00001953 | 0.00000073 | 3.88% | 0.00001873 | 0.00001963 | 0.00001805 | 118.00 |
| May 07 2024 | 0.00001880 | 0.00000010 | 0.53% | 0.00001875 | 0.00002040 | 0.00001826 | 404.00 |
| May 06 2024 | 0.00001870 | 0.00000010 | 0.54% | 0.00001855 | 0.00001982 | 0.00001841 | 461.00 |
| May 05 2024 | 0.00001860 | 0.00000030 | 1.64% | 0.00001826 | 0.00001867 | 0.00001793 | 432.00 |
| May 04 2024 | 0.00001830 | -0.00000034 | -1.82% | 0.00001860 | 0.00001887 | 0.00001823 | 509.00 |
| May 03 2024 | 0.00001864 | -0.00000075 | -3.87% | 0.00001935 | 0.00001939 | 0.00001860 | 561.00 |
| May 02 2024 | 0.00001939 | 0.00000050 | 2.65% | 0.00001887 | 0.00001962 | 0.00001857 | 524.00 |
| May 01 2024 | 0.00001889 | 0.00000061 | 3.34% | 0.00001832 | 0.00001903 | 0.00001795 | 604.00 |
| Apr 30 2024 | 0.00001828 | -0.00000031 | -1.67% | 0.00001848 | 0.00001876 | 0.00001777 | 489.00 |
| Apr 29 2024 | 0.00001859 | -0.00000025 | -1.33% | 0.00001886 | 0.00001902 | 0.00001821 | 397.00 |
| Apr 28 2024 | 0.00001884 | -0.00000060 | -3.09% | 0.00001938 | 0.00001985 | 0.00001884 | 456.00 |
| Apr 27 2024 | 0.00001944 | 0.00000071 | 3.79% | 0.00001875 | 0.00001951 | 0.00001863 | 600.00 |
| Apr 26 2024 | 0.00001873 | -0.00000029 | -1.52% | 0.00001905 | 0.00001906 | 0.00001852 | 639.00 |
| Apr 25 2024 | 0.00001902 | -0.00000009 | -0.47% | 0.00001908 | 0.00001947 | 0.00001851 | 647.00 |
| Apr 24 2024 | 0.00001911 | -0.00000040 | -2.05% | 0.00001945 | 0.00001995 | 0.00001897 | 620.00 |
| Apr 23 2024 | 0.00001951 | 0.00000014 | 0.72% | 0.00001932 | 0.00001987 | 0.00001903 | 681.00 |
| Apr 22 2024 | 0.00001937 | -0.00000015 | -0.77% | 0.00001959 | 0.00001986 | 0.00001917 | 715.00 |
| Apr 21 2024 | 0.00001952 | -0.00000051 | -2.55% | 0.00001997 | 0.00002012 | 0.00001913 | 545.00 |
| Apr 20 2024 | 0.00002003 | 0.00000200 | 10.84% | 0.00001839 | 0.00002010 | 0.00001838 | 680.00 |
| Apr 19 2024 | 0.00001845 | -0.00000700 | -27.68% | 0.00001879 | 0.00001901 | 0.00001839 | 269.00 |
| Apr 18 2024 | 0.00002529 | 0.00000000 | 0.00% | 0.00002529 | 0.00002529 | 0.00002529 | 0.00 |
| Apr 17 2024 | 0.00002529 | 0.00000000 | 0.00% | 0.00002529 | 0.00002529 | 0.00002529 | 0.00 |
| Apr 16 2024 | 0.00002529 | 0.00000000 | 0.00% | 0.00002529 | 0.00002529 | 0.00002529 | 0.00 |
| Apr 15 2024 | 0.00002529 | 0.00000000 | 0.00% | 0.00002529 | 0.00002529 | 0.00002529 | 0.00 |
| Apr 14 2024 | 0.00002529 | 0.00000000 | 0.00% | 0.00002529 | 0.00002529 | 0.00002529 | 0.00 |
| Apr 13 2024 | 0.00002529 | 0.00000000 | 0.00% | 0.00002529 | 0.00002529 | 0.00002529 | 0.00 |
| Apr 12 2024 | 0.00002529 | 0.00000000 | 0.00% | 0.00002529 | 0.00002529 | 0.00002529 | 0.00 |
| Apr 11 2024 | 0.00002529 | -0.00000044 | -1.71% | 0.00002574 | 0.00002576 | 0.00002526 | 34.00 |
| Apr 10 2024 | 0.00002573 | -0.00000075 | -2.83% | 0.00002646 | 0.00002673 | 0.00002569 | 296.00 |
| Apr 09 2024 | 0.00002648 | -0.00000069 | -2.54% | 0.00002718 | 0.00002729 | 0.00002637 | 275.00 |
| Apr 08 2024 | 0.00002717 | 0.00000064 | 2.41% | 0.00002648 | 0.00002755 | 0.00002607 | 245.00 |
| Apr 07 2024 | 0.00002653 | 0.00000043 | 1.65% | 0.00002615 | 0.00002672 | 0.00002601 | 260.00 |
| Apr 06 2024 | 0.00002610 | 0.00000006 | 0.23% | 0.00002593 | 0.00002667 | 0.00002593 | 294.00 |
| Apr 05 2024 | 0.00002604 | -0.00000063 | -2.36% | 0.00002663 | 0.00002681 | 0.00002565 | 315.00 |
| Apr 04 2024 | 0.00002667 | -0.00000088 | -3.19% | 0.00002738 | 0.00002752 | 0.00002657 | 423.00 |
| Apr 03 2024 | 0.00002755 | 0.00000019 | 0.69% | 0.00002722 | 0.00002772 | 0.00002676 | 280.00 |
| Apr 02 2024 | 0.00002736 | -0.00000097 | -3.42% | 0.00002833 | 0.00002834 | 0.00002667 | 450.00 |
| Apr 01 2024 | 0.00002833 | -0.00000200 | -6.69% | 0.00002985 | 0.00003058 | 0.00002789 | 421.00 |
| Mar 31 2024 | 0.00002989 | -0.00000072 | -2.35% | 0.00003061 | 0.00003101 | 0.00002947 | 273.00 |
| Mar 30 2024 | 0.00003061 | -0.00000100 | -3.15% | 0.00003174 | 0.00003208 | 0.00003034 | 287.00 |
| Mar 29 2024 | 0.00003179 | 0.00000100 | 3.25% | 0.00003061 | 0.00003390 | 0.00003035 | 401.00 |
| Mar 28 2024 | 0.00003075 | 0.00000200 | 6.85% | 0.00002924 | 0.00003158 | 0.00002870 | 535.00 |
| Mar 27 2024 | 0.00002920 | 0.00000042 | 1.46% | 0.00002890 | 0.00003021 | 0.00002813 | 506.00 |
| Mar 26 2024 | 0.00002878 | 0.00000003 | 0.10% | 0.00002884 | 0.00002957 | 0.00002818 | 534.00 |
| Mar 25 2024 | 0.00002875 | 0.00000028 | 0.98% | 0.00002856 | 0.00002954 | 0.00002846 | 265.00 |
| Mar 24 2024 | 0.00002847 | -0.00000300 | -9.39% | 0.00002882 | 0.00002884 | 0.00002838 | 99.00 |
| Mar 23 2024 | 0.00003196 | 0.00000000 | 0.00% | 0.00003196 | 0.00003196 | 0.00003196 | 0.00 |
| Mar 22 2024 | 0.00003196 | 0.00000000 | 0.00% | 0.00003196 | 0.00003196 | 0.00003196 | 0.00 |
| Mar 21 2024 | 0.00003196 | 0.00000000 | 0.00% | 0.00003196 | 0.00003196 | 0.00003196 | 0.00 |
| Mar 20 2024 | 0.00003196 | 0.00000200 | 6.77% | 0.00003196 | 0.00003196 | 0.00003196 | 0.00 |
| Mar 19 2024 | 0.00002953 | 0.00000000 | 0.00% | 0.00002953 | 0.00002953 | 0.00002953 | 0.00 |
| Mar 18 2024 | 0.00002953 | 0.00000042 | 1.44% | 0.00002922 | 0.00002969 | 0.00002904 | 11.00 |
| Mar 17 2024 | 0.00002911 | 0.00000080 | 2.83% | 0.00002865 | 0.00003037 | 0.00002781 | 321.00 |
| Mar 16 2024 | 0.00002831 | -0.00000100 | -3.38% | 0.00002958 | 0.00003015 | 0.00002735 | 1,012.00 |
| Mar 15 2024 | 0.00002956 | -0.00000100 | -3.24% | 0.00003099 | 0.00003111 | 0.00002856 | 1,013.00 |
| Mar 14 2024 | 0.00003084 | -0.00000096 | -3.02% | 0.00003197 | 0.00003214 | 0.00002980 | 431.00 |
| Mar 13 2024 | 0.00003180 | -0.00000100 | -3.03% | 0.00003327 | 0.00003413 | 0.00003164 | 108.00 |
| Mar 12 2024 | 0.00003295 | 0.00000024 | 0.73% | 0.00003282 | 0.00003487 | 0.00003141 | 174.00 |
| Mar 11 2024 | 0.00003271 | -0.00000078 | -2.33% | 0.00003362 | 0.00003500 | 0.00003182 | 528.00 |
| Mar 10 2024 | 0.00003349 | -0.00000100 | -2.88% | 0.00003471 | 0.00003494 | 0.00003216 | 439.00 |
| Mar 09 2024 | 0.00003470 | 0.00000100 | 2.99% | 0.00003338 | 0.00003599 | 0.00003318 | 320.00 |
| Mar 08 2024 | 0.00003340 | -0.00000100 | -2.90% | 0.00003504 | 0.00003537 | 0.00003111 | 222.00 |
| Mar 07 2024 | 0.00003454 | 0.00000400 | 13.07% | 0.00003606 | 0.00003750 | 0.00003378 | 140.00 |
| Mar 06 2024 | 0.00003060 | 0.00000000 | 0.00% | 0.00003060 | 0.00003060 | 0.00003060 | 0.00 |
| Mar 05 2024 | 0.00003060 | 0.00000100 | 3.42% | 0.00002905 | 0.00003545 | 0.00002803 | 822.00 |
| Mar 04 2024 | 0.00002926 | -0.00000100 | -3.28% | 0.00003042 | 0.00003058 | 0.00002816 | 450.00 |
| Mar 03 2024 | 0.00003052 | -0.00000300 | -9.08% | 0.00003257 | 0.00003326 | 0.00002921 | 948.00 |
| Mar 02 2024 | 0.00003304 | 0.00000200 | 6.49% | 0.00003084 | 0.00003489 | 0.00003076 | 779.00 |
