GTC Historical USD Price
Daily close · Jan 3, 2018 → Jan 1, 2019Daily price history
Dec 3, 2018 → Jan 1, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-01-01 | $0.00882785 | $0.0091427 | $0.00756378 | $0.00797257 | $661,294.18 |
| 2018-12-31 | $0.00863216 | $0.01000339 | $0.00766081 | $0.00883351 | $1.50M |
| 2018-12-30 | $0.00898966 | $0.01022378 | $0.00848597 | $0.00861848 | $1.43M |
| 2018-12-29 | $0.01031654 | $0.01120232 | $0.00892917 | $0.00950919 | $2.87M |
| 2018-12-28 | $0.01392213 | $0.01431073 | $0.00856447 | $0.01079243 | $12.06M |
| 2018-12-27 | $0.01264684 | $0.02172722 | $0.0112993 | $0.01358296 | $20.82M |
| 2018-12-26 | $0.00977882 | $0.01354478 | $0.00927055 | $0.01238829 | $7.92M |
| 2018-12-25 | $0.00940544 | $0.01186642 | $0.00718081 | $0.00931643 | $7.74M |
| 2018-12-24 | $0.00840984 | $0.01024858 | $0.00817551 | $0.00937323 | $3.45M |
| 2018-12-23 | $0.00989141 | $0.01003745 | $0.00824766 | $0.00842348 | $2.57M |
| 2018-12-22 | $0.00737142 | $0.01038485 | $0.00659719 | $0.00988319 | $10.33M |
| 2018-12-21 | $0.00596183 | $0.00919041 | $0.00532731 | $0.00737264 | $3.93M |
| 2018-12-20 | $0.00538735 | $0.00610322 | $0.00486156 | $0.00594649 | $1.07M |
| 2018-12-19 | $0.0054135 | $0.00653099 | $0.00490286 | $0.00554757 | $1.09M |
| 2018-12-18 | $0.00512473 | $0.00576726 | $0.00476731 | $0.00527191 | $698,446.21 |
| 2018-12-17 | $0.00514604 | $0.00568267 | $0.00484404 | $0.0051305 | $464,466.58 |
| 2018-12-16 | $0.00519238 | $0.00541607 | $0.00485356 | $0.0050777 | $385,566.60 |
| 2018-12-15 | $0.00513238 | $0.00542164 | $0.00491687 | $0.00520706 | $494,715.50 |
| 2018-12-14 | $0.00559409 | $0.00559409 | $0.00504148 | $0.00518108 | $761,592.34 |
| 2018-12-13 | $0.00568138 | $0.00595651 | $0.005285 | $0.00550745 | $1.11M |
| 2018-12-12 | $0.0059639 | $0.00642952 | $0.00528461 | $0.00563654 | $1.92M |
| 2018-12-11 | $0.00647063 | $0.00671274 | $0.0055323 | $0.00598767 | $1.57M |
| 2018-12-10 | $0.00541962 | $0.00697572 | $0.00509247 | $0.00645979 | $2.36M |
| 2018-12-09 | $0.00511383 | $0.00553218 | $0.00490392 | $0.00541388 | $425,399.88 |
| 2018-12-08 | $0.00507121 | $0.0053969 | $0.00483559 | $0.00512737 | $469,062.63 |
| 2018-12-07 | $0.00503168 | $0.00532552 | $0.00472552 | $0.00513807 | $957,496.59 |
| 2018-12-06 | $0.00661796 | $0.00678529 | $0.0048917 | $0.00504018 | $1.32M |
| 2018-12-05 | $0.00694119 | $0.0069696 | $0.00656171 | $0.00662511 | $474,654.67 |
| 2018-12-04 | $0.00680471 | $0.00709429 | $0.00652745 | $0.00692813 | $766,888.91 |
| 2018-12-03 | $0.00748556 | $0.00752012 | $0.00650043 | $0.00679838 | $983,227.28 |