GTCOIN Historical USD Price
Daily close · May 23, 2024 → May 23, 2025Daily price history
Apr 24, 2025 → May 23, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-23 | $0.0001224 | $0.0001224 | $0.0001224 | $0.0001224 | $128.33 |
| 2025-05-22 | $0.0001224 | $0.0001224 | $0.0001224 | $0.0001224 | $128.33 |
| 2025-05-21 | $0.0001224 | $0.0001224 | $0.0001224 | $0.0001224 | $128.33 |
| 2025-05-20 | $0.0001224 | $0.0001224 | $0.0001224 | $0.0001224 | $128.33 |
| 2025-05-19 | $0.0001224 | $0.0001224 | $0.0001224 | $0.0001224 | $128.33 |
| 2025-05-18 | $0.0001224 | $0.0001224 | $0.0001224 | $0.0001224 | $128.33 |
| 2025-05-17 | $0.0001224 | $0.0001224 | $0.0001224 | $0.0001224 | $128.33 |
| 2025-05-16 | $0.0001224 | $0.0001224 | $0.0001224 | $0.0001224 | $128.33 |
| 2025-05-15 | $0.0001186 | $0.0001224 | $0.0001186 | $0.0001224 | $128.33 |
| 2025-05-14 | $0.0001299 | $0.0001305 | $0.0001176 | $0.0001186 | $1,201.51 |
| 2025-05-13 | $0.0001218 | $0.0001327 | $0.0001218 | $0.0001299 | $122.08 |
| 2025-05-12 | $0.0001289 | $0.0001289 | $0.0001139 | $0.0001218 | $585.24 |
| 2025-05-11 | $0.000125 | $0.0001364 | $0.000125 | $0.0001289 | $227.43 |
| 2025-05-10 | $0.000118 | $0.0002996 | $0.000118 | $0.000125 | $152,189.86 |
| 2025-05-09 | $0.0001083 | $0.0001915 | $0.0001053 | $0.000118 | $208,214.70 |
| 2025-05-08 | $0.0001266 | $0.0001266 | $0.0001083 | $0.0001083 | $262.71 |
| 2025-05-07 | $0.0001266 | $0.0001266 | $0.0001266 | $0.0001266 | $0.00 |
| 2025-05-06 | $0.0001306 | $0.0001309 | $0.0001266 | $0.0001266 | $31.19 |
| 2025-05-05 | $0.0001269 | $0.0001307 | $0.0001269 | $0.0001306 | $112.84 |
| 2025-05-04 | $0.000136 | $0.000136 | $0.0001269 | $0.0001269 | $247.43 |
| 2025-05-03 | $0.0001444 | $0.0001459 | $0.000136 | $0.000136 | $158.20 |
| 2025-05-02 | $0.0001444 | $0.0001444 | $0.0001444 | $0.0001444 | $0.00 |
| 2025-05-01 | $0.0001335 | $0.0001444 | $0.0001335 | $0.0001444 | $23.66 |
| 2025-04-30 | $0.000139 | $0.000139 | $0.0001255 | $0.0001335 | $174.65 |
| 2025-04-29 | $0.000158 | $0.0001695 | $0.000139 | $0.000139 | $1,393.19 |
| 2025-04-28 | $0.0001414 | $0.0001699 | $0.0001254 | $0.000158 | $4,424.40 |
| 2025-04-27 | $0.000139 | $0.0001598 | $0.0001269 | $0.0001414 | $1,574.74 |
| 2025-04-26 | $0.000132 | $0.0002001 | $0.0001264 | $0.000139 | $3,135.77 |
| 2025-04-25 | $0.0001424 | $0.0001424 | $0.000132 | $0.000132 | $670.41 |
| 2025-04-24 | $0.0001409 | $0.0001501 | $0.0001391 | $0.0001424 | $1,108.39 |