GTCOIN Historical USD Price
Daily close · May 2, 2022 → May 4, 2023Daily price history
Apr 5, 2023 → May 4, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-04 | $0.01765 | $0.01853 | $0.01759 | $0.01802 | $162,370.10 |
| 2023-05-03 | $0.01816 | $0.01853 | $0.01698 | $0.01765 | $231,427.55 |
| 2023-05-02 | $0.01763 | $0.01835 | $0.01742 | $0.0181 | $240,249.39 |
| 2023-05-01 | $0.01726 | $0.01849 | $0.01692 | $0.01767 | $266,201.42 |
| 2023-04-30 | $0.01722 | $0.01851 | $0.01698 | $0.01739 | $224,172.13 |
| 2023-04-29 | $0.0172 | $0.01853 | $0.0171 | $0.01721 | $117,760.24 |
| 2023-04-28 | $0.0175 | $0.01853 | $0.0172 | $0.0172 | $70,680.67 |
| 2023-04-27 | $0.0182 | $0.01899 | $0.0175 | $0.0175 | $107,336.60 |
| 2023-04-26 | $0.01848 | $0.01904 | $0.01804 | $0.0182 | $114,987.43 |
| 2023-04-25 | $0.01926 | $0.01937 | $0.01847 | $0.01848 | $114,827.03 |
| 2023-04-24 | $0.01885 | $0.02014 | $0.01866 | $0.01932 | $204,978.49 |
| 2023-04-23 | $0.018745 | $0.01916 | $0.01849 | $0.01885 | $67,686.86 |
| 2023-04-22 | $0.018645 | $0.01915 | $0.01832 | $0.018775 | $195,661.96 |
| 2023-04-21 | $0.019165 | $0.019235 | $0.0184 | $0.018645 | $111,003.64 |
| 2023-04-20 | $0.01904 | $0.01918 | $0.018735 | $0.019165 | $149,161.52 |
| 2023-04-19 | $0.018715 | $0.01904 | $0.018315 | $0.01904 | $88,780.27 |
| 2023-04-18 | $0.01818 | $0.019145 | $0.01791 | $0.018715 | $184,004.21 |
| 2023-04-17 | $0.023 | $0.02487 | $0.018135 | $0.01821 | $100,942.36 |
| 2023-04-16 | $0.02346 | $0.0238 | $0.02265 | $0.023 | $152,876.47 |
| 2023-04-15 | $0.0194 | $0.02415 | $0.019095 | $0.02375 | $225,960.43 |
| 2023-04-14 | $0.0196 | $0.02167 | $0.01902 | $0.0194 | $16,831.41 |
| 2023-04-13 | $0.01928 | $0.02392 | $0.01912 | $0.0196 | $9,152.66 |
| 2023-04-12 | $0.01951 | $0.01955 | $0.01903 | $0.01928 | $9,079.99 |
| 2023-04-11 | $0.01951 | $0.02114 | $0.01893 | $0.01951 | $7,242.03 |
| 2023-04-10 | $0.01894 | $0.01951 | $0.01894 | $0.01951 | $9,557.56 |
| 2023-04-09 | $0.019025 | $0.019145 | $0.01871 | $0.01901 | $9,910.49 |
| 2023-04-08 | $0.019415 | $0.019415 | $0.018645 | $0.019025 | $9,037.20 |
| 2023-04-07 | $0.019415 | $0.019415 | $0.01861 | $0.019415 | $331.90 |
| 2023-04-06 | $0.02135 | $0.02137 | $0.018185 | $0.019415 | $4,752.62 |
| 2023-04-05 | $0.02098 | $0.02135 | $0.01861 | $0.02135 | $1,598.54 |