Register for streaming realtime charts, analysis tools, and prices.
GTCETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.000419 | -0.00000200 | -0.48% | 0.000419 | 0.000428 | 0.000419 | 1.00 |
| May 10 2024 | 0.000421 | 0.00000100 | 0.24% | 0.000419 | 0.000433 | 0.000417 | 7.00 |
| May 09 2024 | 0.00042 | 0.00002 | 5.01% | 0.000391 | 0.000443 | 0.000391 | 18.00 |
| May 08 2024 | 0.000399 | 0.00000400 | 1.01% | 0.000386 | 0.00041 | 0.000379 | 11.00 |
| May 07 2024 | 0.000395 | 0.00000800 | 2.07% | 0.000391 | 0.000443 | 0.00038 | 37.00 |
| May 06 2024 | 0.000387 | 0.00000700 | 1.84% | 0.000381 | 0.000391 | 0.000375 | 4.00 |
| May 05 2024 | 0.00038 | -0.00000100 | -0.26% | 0.000374 | 0.000381 | 0.000368 | 3.00 |
| May 04 2024 | 0.000381 | -0.00000300 | -0.78% | 0.000377 | 0.000384 | 0.000372 | 1.00 |
| May 03 2024 | 0.000384 | -0.00000300 | -0.77% | 0.000379 | 0.000384 | 0.000375 | 0.00 |
| May 02 2024 | 0.000387 | 0.000013 | 3.47% | 0.000375 | 0.00052 | 0.000369 | 1.00 |
| May 01 2024 | 0.000374 | 0.00000300 | 0.81% | 0.000374 | 0.000382 | 0.000364 | 1.00 |
| Apr 30 2024 | 0.000372 | 0.00000300 | 0.81% | 0.000376 | 0.000383 | 0.000359 | 0.00 |
| Apr 29 2024 | 0.000369 | 0.00000043 | 0.12% | 0.000372 | 0.000382 | 0.000367 | 0.00 |
| Apr 28 2024 | 0.000368 | -0.000016 | -4.17% | 0.000382 | 0.000389 | 0.000368 | 0.00 |
| Apr 27 2024 | 0.000384 | -0.00000200 | -0.52% | 0.000387 | 0.000398 | 0.000375 | 3.00 |
| Apr 26 2024 | 0.000386 | -0.00000800 | -2.03% | 0.000398 | 0.000399 | 0.000382 | 2.00 |
| Apr 25 2024 | 0.000394 | -0.00000900 | -2.24% | 0.000403 | 0.000405 | 0.000382 | 2.00 |
| Apr 24 2024 | 0.000403 | -0.00001 | -2.42% | 0.000404 | 0.000415 | 0.000397 | 1.00 |
| Apr 23 2024 | 0.000412 | -0.00000100 | -0.24% | 0.000414 | 0.00042 | 0.000392 | 2.00 |
| Apr 22 2024 | 0.000414 | 0.00000200 | 0.49% | 0.000412 | 0.000414 | 0.000411 | 0.00 |
| Apr 21 2024 | 0.000411 | -0.00000100 | -0.24% | 0.000413 | 0.000414 | 0.000402 | 0.00 |
| Apr 20 2024 | 0.000413 | 0.000024 | 6.18% | 0.000394 | 0.000413 | 0.000388 | 0.00 |
| Apr 19 2024 | 0.000388 | -0.000011 | -2.76% | 0.000391 | 0.000402 | 0.000388 | 0.00 |
| Apr 18 2024 | 0.000399 | 0.00000700 | 1.78% | 0.000393 | 0.000399 | 0.000389 | 0.00 |
| Apr 17 2024 | 0.000392 | 0.00000059 | 0.15% | 0.000388 | 0.000392 | 0.000384 | 0.00 |
| Apr 16 2024 | 0.000392 | 0.00000900 | 2.35% | 0.000396 | 0.000396 | 0.000361 | 0.00 |
| Apr 15 2024 | 0.000383 | -0.00001 | -2.54% | 0.000392 | 0.0004 | 0.000377 | 0.00 |
| Apr 14 2024 | 0.000393 | 0.000021 | 5.64% | 0.000418 | 0.000418 | 0.00037 | 0.00 |
| Apr 13 2024 | 0.000372 | -0.00006 | -13.88% | 0.000424 | 0.000436 | 0.000372 | 5.00 |
| Apr 12 2024 | 0.000432 | -0.000062 | -12.54% | 0.000493 | 0.000501 | 0.000421 | 28.00 |
| Apr 11 2024 | 0.000494 | -0.000014 | -2.76% | 0.000506 | 0.000515 | 0.000494 | 11.00 |
| Apr 10 2024 | 0.000508 | -0.000014 | -2.68% | 0.00052 | 0.00052 | 0.000508 | 6.00 |
| Apr 09 2024 | 0.000522 | -0.00000100 | -0.19% | 0.000532 | 0.000533 | 0.000516 | 9.00 |
| Apr 08 2024 | 0.000523 | -0.00002 | -3.68% | 0.000531 | 0.000544 | 0.000518 | 25.00 |
| Apr 07 2024 | 0.000544 | 0.00000700 | 1.30% | 0.000537 | 0.000544 | 0.000532 | 1.00 |
| Apr 06 2024 | 0.000537 | 0.00000300 | 0.56% | 0.000544 | 0.000544 | 0.000527 | 5.00 |
| Apr 05 2024 | 0.000533 | -0.000019 | -3.44% | 0.000551 | 0.000551 | 0.000529 | 3.00 |
| Apr 04 2024 | 0.000552 | 0.000017 | 3.18% | 0.000531 | 0.000552 | 0.000531 | 4.00 |
| Apr 03 2024 | 0.000534 | -0.000019 | -3.44% | 0.000539 | 0.000549 | 0.000534 | 5.00 |
| Apr 02 2024 | 0.000553 | -0.000014 | -2.47% | 0.000567 | 0.000578 | 0.000527 | 21.00 |
| Apr 01 2024 | 0.000567 | -0.000014 | -2.41% | 0.000589 | 0.000597 | 0.000559 | 7.00 |
| Mar 31 2024 | 0.00058 | -0.000039 | -6.30% | 0.00062 | 0.000627 | 0.000575 | 7.00 |
| Mar 30 2024 | 0.000619 | -0.000016 | -2.52% | 0.000615 | 0.000646 | 0.000606 | 7.00 |
| Mar 29 2024 | 0.000635 | 0.000025 | 4.10% | 0.000613 | 0.000669 | 0.000611 | 30.00 |
| Mar 28 2024 | 0.00061 | 0.000031 | 5.35% | 0.000575 | 0.000619 | 0.000575 | 17.00 |
| Mar 27 2024 | 0.00058 | 0.000013 | 2.29% | 0.000569 | 0.000598 | 0.000551 | 12.00 |
| Mar 26 2024 | 0.000567 | 0.000012 | 2.16% | 0.000555 | 0.000571 | 0.000555 | 3.00 |
| Mar 25 2024 | 0.000555 | -0.00000700 | -1.25% | 0.000559 | 0.000573 | 0.000549 | 4.00 |
| Mar 24 2024 | 0.000562 | 0.000013 | 2.37% | 0.000549 | 0.000562 | 0.000538 | 3.00 |
| Mar 23 2024 | 0.000549 | 0.000015 | 2.81% | 0.000547 | 0.000572 | 0.000529 | 1.00 |
| Mar 22 2024 | 0.000534 | -0.00000300 | -0.56% | 0.000535 | 0.00055 | 0.000522 | 7.00 |
| Mar 21 2024 | 0.000537 | 0.00 | 0.00% | 0.000537 | 0.000537 | 0.000537 | 0.00 |
| Mar 20 2024 | 0.000537 | 0.00000900 | 1.70% | 0.000537 | 0.000537 | 0.000537 | 0.00 |
| Mar 19 2024 | 0.000529 | -0.000018 | -3.30% | 0.000535 | 0.000542 | 0.000527 | 3.00 |
| Mar 18 2024 | 0.000546 | -0.00000600 | -1.09% | 0.000539 | 0.000566 | 0.000536 | 8.00 |
| Mar 17 2024 | 0.000552 | 0.000028 | 5.34% | 0.000528 | 0.000565 | 0.000513 | 14.00 |
| Mar 16 2024 | 0.000524 | -0.000012 | -2.24% | 0.000539 | 0.000558 | 0.000515 | 15.00 |
| Mar 15 2024 | 0.000536 | -0.000028 | -4.96% | 0.000552 | 0.000566 | 0.000528 | 18.00 |
| Mar 14 2024 | 0.000564 | -0.000019 | -3.26% | 0.000577 | 0.00058 | 0.000542 | 9.00 |
| Mar 13 2024 | 0.000583 | -0.000011 | -1.85% | 0.000598 | 0.000611 | 0.000583 | 10.00 |
| Mar 12 2024 | 0.000594 | 0.000015 | 2.59% | 0.000589 | 0.000616 | 0.000568 | 17.00 |
| Mar 11 2024 | 0.000578 | -0.000014 | -2.36% | 0.0006 | 0.000603 | 0.000578 | 9.00 |
| Mar 10 2024 | 0.000592 | -0.000016 | -2.63% | 0.000598 | 0.000609 | 0.000568 | 14.00 |
| Mar 09 2024 | 0.000608 | 0.000023 | 3.93% | 0.000587 | 0.000629 | 0.000583 | 20.00 |
| Mar 08 2024 | 0.000585 | -0.00002 | -3.31% | 0.000596 | 0.000617 | 0.000552 | 18.00 |
| Mar 07 2024 | 0.000604 | 0.000085 | 16.38% | 0.000539 | 0.000774 | 0.000539 | 126.00 |
| Mar 06 2024 | 0.000519 | -0.000046 | -8.14% | 0.000573 | 0.000582 | 0.000514 | 24.00 |
| Mar 05 2024 | 0.000565 | 0.00000900 | 1.62% | 0.000546 | 0.000633 | 0.00053 | 91.00 |
| Mar 04 2024 | 0.000556 | -0.00000057 | -0.10% | 0.00055 | 0.000573 | 0.000538 | 18.00 |
| Mar 03 2024 | 0.000557 | -0.000047 | -7.78% | 0.000591 | 0.0006 | 0.000543 | 27.00 |
| Mar 02 2024 | 0.000604 | 0.000052 | 9.41% | 0.000566 | 0.000623 | 0.000562 | 40.00 |
| Mar 01 2024 | 0.000552 | 0.000041 | 8.02% | 0.000531 | 0.000569 | 0.000518 | 18.00 |
| Feb 29 2024 | 0.000511 | 0.000023 | 4.71% | 0.00048 | 0.000531 | 0.00048 | 20.00 |
| Feb 28 2024 | 0.000488 | 0.00000098 | 0.20% | 0.000488 | 0.000511 | 0.000479 | 19.00 |
| Feb 27 2024 | 0.000487 | -0.000025 | -4.89% | 0.000513 | 0.000514 | 0.000479 | 9.00 |
| Feb 26 2024 | 0.000512 | 0.000022 | 4.49% | 0.0005 | 0.000519 | 0.000497 | 11.00 |
| Feb 25 2024 | 0.00049 | -0.000025 | -4.85% | 0.00052 | 0.00052 | 0.000489 | 10.00 |
| Feb 24 2024 | 0.000515 | 0.00000900 | 1.78% | 0.000506 | 0.000516 | 0.000492 | 3.00 |
| Feb 23 2024 | 0.000506 | -0.00000300 | -0.59% | 0.000497 | 0.000506 | 0.000455 | 23.00 |
| Feb 22 2024 | 0.000509 | -0.00000100 | -0.20% | 0.000512 | 0.000514 | 0.000489 | 7.00 |
| Feb 21 2024 | 0.000511 | -0.00000900 | -1.73% | 0.000515 | 0.000517 | 0.0005 | 7.00 |
| Feb 20 2024 | 0.00052 | -0.000038 | -6.81% | 0.000544 | 0.000567 | 0.000506 | 29.00 |
| Feb 19 2024 | 0.000558 | -0.00000300 | -0.54% | 0.000552 | 0.000604 | 0.000546 | 22.00 |
| Feb 18 2024 | 0.00056 | 0.000042 | 8.09% | 0.000523 | 0.000627 | 0.000523 | 36.00 |
| Feb 17 2024 | 0.000519 | 0.00000500 | 0.97% | 0.000512 | 0.000551 | 0.000503 | 18.00 |
| Feb 16 2024 | 0.000514 | 0.000034 | 7.09% | 0.00048 | 0.000514 | 0.00048 | 13.00 |
| Feb 15 2024 | 0.00048 | -0.000017 | -3.43% | 0.000496 | 0.000505 | 0.000466 | 8.00 |
| Feb 14 2024 | 0.000496 | -0.00000600 | -1.20% | 0.000502 | 0.000502 | 0.000486 | 2.00 |
| Feb 13 2024 | 0.000502 | 0.00001 | 2.04% | 0.000486 | 0.000502 | 0.000481 | 4.00 |
| Feb 12 2024 | 0.000491 | -0.000011 | -2.19% | 0.000502 | 0.000504 | 0.00049 | 3.00 |
| Feb 11 2024 | 0.000502 | -0.000011 | -2.14% | 0.000513 | 0.000513 | 0.000493 | 3.00 |
| Feb 10 2024 | 0.000513 | 0.000013 | 2.60% | 0.000492 | 0.000516 | 0.000484 | 3.00 |
