Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GMCOINUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.181049 | -0.002621 | -1.43% | 0.18442 | 0.18658 | 0.180473 | 48,547.00 |
| May 31 2024 | 0.18367 | -0.010295 | -5.31% | 0.19395 | 0.194693 | 0.182944 | 116,336.00 |
| May 30 2024 | 0.193965 | 0.003726 | 1.96% | 0.189833 | 0.195477 | 0.188933 | 64,467.00 |
| May 29 2024 | 0.190239 | -0.005429 | -2.77% | 0.195952 | 0.197163 | 0.189693 | 115,827.00 |
| May 28 2024 | 0.195668 | -0.003232 | -1.62% | 0.198077 | 0.198538 | 0.191533 | 57,031.00 |
| May 27 2024 | 0.1989 | 0.001771 | 0.90% | 0.197096 | 0.204049 | 0.195444 | 33,415.00 |
| May 26 2024 | 0.197129 | -0.002508 | -1.26% | 0.199423 | 0.200621 | 0.195372 | 50,015.00 |
| May 25 2024 | 0.199637 | -0.003162 | -1.56% | 0.203039 | 0.206313 | 0.19871 | 107,944.00 |
| May 24 2024 | 0.202799 | 0.001176 | 0.58% | 0.203766 | 0.204901 | 0.197334 | 59,332.00 |
| May 23 2024 | 0.201623 | -0.011792 | -5.53% | 0.214526 | 0.21696 | 0.199417 | 38,813.00 |
| May 22 2024 | 0.213415 | -0.012822 | -5.67% | 0.225408 | 0.225761 | 0.212764 | 43,954.00 |
| May 21 2024 | 0.226237 | -0.021511 | -8.68% | 0.24843 | 0.248912 | 0.224511 | 73,544.00 |
| May 20 2024 | 0.247748 | 0.003524 | 1.44% | 0.244253 | 0.25773 | 0.2385 | 203,543.00 |
| May 19 2024 | 0.244224 | -0.002266 | -0.92% | 0.24628 | 0.249175 | 0.24225 | 49,912.00 |
| May 18 2024 | 0.24649 | -0.001162 | -0.47% | 0.246965 | 0.249246 | 0.243725 | 73,313.00 |
| May 17 2024 | 0.247652 | 0.010152 | 4.27% | 0.2375 | 0.247723 | 0.236227 | 46,469.00 |
| May 16 2024 | 0.2375 | -0.002493 | -1.04% | 0.239796 | 0.240931 | 0.233431 | 70,347.00 |
| May 15 2024 | 0.239993 | 0.019514 | 8.85% | 0.2211 | 0.241343 | 0.219213 | 120,552.00 |
| May 14 2024 | 0.220479 | -0.00174 | -0.78% | 0.223847 | 0.225155 | 0.218433 | 94,823.00 |
| May 13 2024 | 0.222219 | 0.007621 | 3.55% | 0.215462 | 0.22499 | 0.21369 | 62,589.00 |
| May 12 2024 | 0.214598 | 0.011608 | 5.72% | 0.202772 | 0.216986 | 0.202503 | 46,674.00 |
| May 11 2024 | 0.20299 | 0.005186 | 2.62% | 0.197146 | 0.206469 | 0.195668 | 87,570.00 |
| May 10 2024 | 0.197804 | 0.001034 | 0.53% | 0.19677 | 0.200367 | 0.189534 | 59,086.00 |
| May 09 2024 | 0.19677 | 0.012278 | 6.66% | 0.184165 | 0.198943 | 0.182762 | 78,174.00 |
| May 08 2024 | 0.184492 | 0.006116 | 3.43% | 0.178169 | 0.191823 | 0.176236 | 99,191.00 |
| May 07 2024 | 0.178376 | 0.014636 | 8.94% | 0.168582 | 0.181305 | 0.168237 | 80,775.00 |
| May 06 2024 | 0.16374 | 0.031978 | 24.27% | 0.131184 | 0.166216 | 0.126755 | 88,672.00 |
| May 05 2024 | 0.131762 | -0.000367 | -0.28% | 0.132197 | 0.132977 | 0.12945 | 46,172.00 |
| May 04 2024 | 0.132129 | -0.000804 | -0.60% | 0.132933 | 0.135594 | 0.129852 | 199,561.00 |
| May 03 2024 | 0.132933 | 0.005846 | 4.60% | 0.127469 | 0.133369 | 0.124896 | 61,664.00 |
| May 02 2024 | 0.127087 | -0.008772 | -6.46% | 0.135881 | 0.135927 | 0.126945 | 81,378.00 |
| May 01 2024 | 0.135859 | 0.038663 | 39.78% | 0.097422 | 0.136324 | 0.091222 | 64,601.00 |
| Apr 30 2024 | 0.097196 | 0.006533 | 7.21% | 0.090248 | 0.099825 | 0.088479 | 29,855.00 |
| Apr 29 2024 | 0.090663 | -0.001186 | -1.29% | 0.084888 | 0.093292 | 0.084099 | 76,067.00 |
| Apr 28 2024 | 0.091849 | -0.004239 | -4.41% | 0.096413 | 0.097957 | 0.091846 | 29,294.00 |
| Apr 27 2024 | 0.096088 | 0.006519 | 7.28% | 0.089641 | 0.097647 | 0.086638 | 25,182.00 |
| Apr 26 2024 | 0.089569 | -0.000058 | -0.06% | 0.089745 | 0.098836 | 0.088276 | 46,134.00 |
| Apr 25 2024 | 0.089627 | 0.001365 | 1.55% | 0.089627 | 0.089627 | 0.089627 | 0.00 |
| Apr 24 2024 | 0.088262 | 0.00 | 0.00% | 0.088262 | 0.09034 | 0.08764 | 21,184.00 |
| Apr 23 2024 | 0.088262 | 0.003395 | 4.00% | 0.084842 | 0.090648 | 0.084083 | 36,463.00 |
| Apr 22 2024 | 0.084867 | 0.000326 | 0.39% | 0.084888 | 0.085991 | 0.08371 | 81,883.00 |
| Apr 21 2024 | 0.084541 | -0.000081 | -0.10% | 0.084707 | 0.085301 | 0.08407 | 44,037.00 |
| Apr 20 2024 | 0.084622 | -0.001937 | -2.24% | 0.086091 | 0.087868 | 0.083395 | 103,831.00 |
| Apr 19 2024 | 0.086559 | 0.001761 | 2.08% | 0.084738 | 0.09037 | 0.08061 | 77,458.00 |
| Apr 18 2024 | 0.084798 | 0.001264 | 1.51% | 0.083467 | 0.085673 | 0.083064 | 74,180.00 |
| Apr 17 2024 | 0.083534 | -0.00132 | -1.56% | 0.084888 | 0.085991 | 0.083517 | 54,179.00 |
| Apr 16 2024 | 0.084854 | -0.002579 | -2.95% | 0.088255 | 0.089767 | 0.084098 | 120,731.00 |
| Apr 15 2024 | 0.087433 | -0.002649 | -2.94% | 0.090467 | 0.094085 | 0.085869 | 360,427.00 |
| Apr 14 2024 | 0.090082 | -0.00213 | -2.31% | 0.092212 | 0.092705 | 0.084036 | 185,015.00 |
| Apr 13 2024 | 0.092212 | -0.005126 | -5.27% | 0.096892 | 0.100837 | 0.084664 | 149,179.00 |
| Apr 12 2024 | 0.097338 | -0.016141 | -14.22% | 0.110934 | 0.115176 | 0.097255 | 115,669.00 |
| Apr 11 2024 | 0.113479 | -0.007337 | -6.07% | 0.120653 | 0.123913 | 0.111037 | 161,492.00 |
| Apr 10 2024 | 0.120816 | -0.000455 | -0.38% | 0.122203 | 0.123869 | 0.117227 | 181,452.00 |
| Apr 09 2024 | 0.121271 | -0.004822 | -3.82% | 0.126082 | 0.126245 | 0.118206 | 85,747.00 |
| Apr 08 2024 | 0.126093 | 0.000964 | 0.77% | 0.122699 | 0.127613 | 0.122023 | 160,161.00 |
| Apr 07 2024 | 0.125129 | -0.00117 | -0.93% | 0.126864 | 0.130942 | 0.122062 | 157,824.00 |
| Apr 06 2024 | 0.126299 | 0.00275 | 2.23% | 0.123814 | 0.130253 | 0.122929 | 69,884.00 |
| Apr 05 2024 | 0.123549 | -0.007442 | -5.68% | 0.130402 | 0.132738 | 0.122479 | 204,150.00 |
| Apr 04 2024 | 0.130991 | 0.001545 | 1.19% | 0.127973 | 0.131705 | 0.11476 | 202,071.00 |
| Apr 03 2024 | 0.129446 | 0.001553 | 1.21% | 0.127608 | 0.132159 | 0.125658 | 92,265.00 |
| Apr 02 2024 | 0.127893 | -0.009154 | -6.68% | 0.136127 | 0.138369 | 0.125246 | 140,941.00 |
| Apr 01 2024 | 0.137047 | -0.012545 | -8.39% | 0.15009 | 0.150385 | 0.015023 | 158,684.00 |
| Mar 31 2024 | 0.149592 | 0.002168 | 1.47% | 0.147424 | 0.149968 | 0.145122 | 92,952.00 |
| Mar 30 2024 | 0.147424 | -0.003958 | -2.61% | 0.151501 | 0.152849 | 0.134658 | 65,984.00 |
| Mar 29 2024 | 0.151382 | -0.01041 | -6.43% | 0.161823 | 0.162125 | 0.151008 | 79,155.00 |
| Mar 28 2024 | 0.161792 | 0.003254 | 2.05% | 0.158376 | 0.163371 | 0.152528 | 131,431.00 |
| Mar 27 2024 | 0.158538 | -0.00777 | -4.67% | 0.166345 | 0.167247 | 0.156071 | 115,639.00 |
| Mar 26 2024 | 0.166308 | -0.013484 | -7.50% | 0.179218 | 0.179937 | 0.149404 | 113,745.00 |
| Mar 25 2024 | 0.179792 | 0.007927 | 4.61% | 0.171522 | 0.181475 | 0.169911 | 157,137.00 |
| Mar 24 2024 | 0.171865 | 0.006698 | 4.06% | 0.164815 | 0.172511 | 0.161417 | 60,033.00 |
| Mar 23 2024 | 0.165167 | 0.002345 | 1.44% | 0.163184 | 0.168396 | 0.16143 | 121,406.00 |
| Mar 22 2024 | 0.162822 | -0.004334 | -2.59% | 0.168365 | 0.170816 | 0.159514 | 115,749.00 |
| Mar 21 2024 | 0.167156 | -0.008368 | -4.77% | 0.17567 | 0.176141 | 0.166105 | 85,576.00 |
| Mar 20 2024 | 0.175524 | 0.015082 | 9.40% | 0.160466 | 0.176799 | 0.157524 | 67,422.00 |
| Mar 19 2024 | 0.160442 | -0.020878 | -11.51% | 0.181236 | 0.181551 | 0.15963 | 168,856.00 |
| Mar 18 2024 | 0.18132 | -0.001012 | -0.56% | 0.183295 | 0.1844 | 0.177995 | 94,309.00 |
| Mar 17 2024 | 0.182332 | 0.006559 | 3.73% | 0.175693 | 0.184377 | 0.173589 | 67,850.00 |
| Mar 16 2024 | 0.175773 | -0.010458 | -5.62% | 0.186247 | 0.186638 | 0.17488 | 98,766.00 |
| Mar 15 2024 | 0.186231 | -0.005859 | -3.05% | 0.191489 | 0.193461 | 0.176071 | 96,442.00 |
| Mar 14 2024 | 0.19209 | -0.002459 | -1.26% | 0.194477 | 0.195578 | 0.185958 | 79,130.00 |
| Mar 13 2024 | 0.194549 | 0.001505 | 0.78% | 0.192986 | 0.197089 | 0.192131 | 104,057.00 |
| Mar 12 2024 | 0.193044 | -0.004689 | -2.37% | 0.197115 | 0.197941 | 0.186387 | 90,967.00 |
| Mar 11 2024 | 0.197733 | 0.008552 | 4.52% | 0.189061 | 0.198502 | 0.18572 | 145,727.00 |
| Mar 10 2024 | 0.189181 | -0.002953 | -1.54% | 0.191896 | 0.196055 | 0.187716 | 171,605.00 |
| Mar 09 2024 | 0.192134 | -0.000397 | -0.21% | 0.192106 | 0.194063 | 0.190861 | 117,825.00 |
| Mar 08 2024 | 0.192531 | 0.002494 | 1.31% | 0.189272 | 0.195705 | 0.181191 | 110,217.00 |
| Mar 07 2024 | 0.190037 | 0.002583 | 1.38% | 0.187692 | 0.193331 | 0.185926 | 124,040.00 |
| Mar 06 2024 | 0.187454 | 0.007033 | 3.90% | 0.181699 | 0.192608 | 0.178431 | 114,549.00 |
| Mar 05 2024 | 0.180421 | -0.014842 | -7.60% | 0.196286 | 0.197087 | 0.173964 | 152,695.00 |
| Mar 04 2024 | 0.195263 | 0.009241 | 4.97% | 0.186397 | 0.197304 | 0.185714 | 80,279.00 |
| Mar 03 2024 | 0.186022 | -0.004524 | -2.37% | 0.190031 | 0.191733 | 0.185847 | 91,477.00 |
| Mar 02 2024 | 0.190546 | -0.00073 | -0.38% | 0.19106 | 0.191752 | 0.188109 | 120,199.00 |
