GTCCEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 02 2024 | 0.000625 | 0.00000072 | 0.12% | 0.000624 | 0.00063 | 0.000621 | 5,023,875.00 |
Jun 01 2024 | 0.000624 | 0.00000200 | 0.32% | 0.000623 | 0.000626 | 0.000622 | 8,769,022.00 |
May 31 2024 | 0.000622 | -0.00000900 | -1.43% | 0.000631 | 0.000635 | 0.000615 | 3,708,215.00 |
May 30 2024 | 0.000631 | 0.00000500 | 0.80% | 0.000626 | 0.000641 | 0.000621 | 6,347,895.00 |
May 29 2024 | 0.000626 | -0.00000400 | -0.63% | 0.000629 | 0.000635 | 0.000621 | 5,162,238.00 |
May 28 2024 | 0.00063 | -0.000647 | -50.65% | 0.000638 | 0.000639 | 0.00062 | 2,031,217.00 |
May 27 2024 | 0.001277 | 0.000646 | 102.18% | 0.000571 | 0.001299 | 0.000471 | 17,037,352.00 |
May 26 2024 | 0.000632 | -0.00000700 | -1.10% | 0.000639 | 0.000641 | 0.000629 | 664,775.00 |
May 25 2024 | 0.000638 | 0.00000600 | 0.95% | 0.000632 | 0.000642 | 0.000632 | 2,665,835.00 |
May 24 2024 | 0.000633 | 0.00000600 | 0.96% | 0.000626 | 0.000638 | 0.000616 | 3,530,489.00 |
May 23 2024 | 0.000627 | -0.000011 | -1.72% | 0.00064 | 0.000645 | 0.000616 | 2,679,129.00 |
May 22 2024 | 0.000638 | -0.00000600 | -0.93% | 0.000644 | 0.000651 | 0.000637 | 2,087,067.00 |
May 21 2024 | 0.000644 | -0.000665 | -50.79% | 0.000654 | 0.000659 | 0.000632 | 2,899,954.00 |
May 20 2024 | 0.001309 | 0.000701 | 115.07% | 0.000571 | 0.001311 | 0.000471 | 16,499,777.00 |
May 19 2024 | 0.000609 | -0.00000800 | -1.30% | 0.000616 | 0.000622 | 0.000607 | 8,785,966.00 |
May 18 2024 | 0.000617 | 0.00000057 | 0.09% | 0.000616 | 0.00062 | 0.000614 | 13,517,760.00 |
May 17 2024 | 0.000616 | 0.000015 | 2.50% | 0.000601 | 0.00062 | 0.0006 | 4,696,532.00 |
May 16 2024 | 0.000601 | -0.00000800 | -1.31% | 0.000609 | 0.000612 | 0.00059 | 6,395,806.00 |
May 15 2024 | 0.000608 | 0.000039 | 6.85% | 0.00057 | 0.000609 | 0.000567 | 12,127,935.00 |
May 14 2024 | 0.00057 | -0.000013 | -2.23% | 0.000583 | 0.000585 | 0.000565 | 4,640,074.00 |
May 13 2024 | 0.000583 | 0.000011 | 1.93% | 0.000571 | 0.001173 | 0.000471 | 18,958,397.00 |
May 12 2024 | 0.000571 | 0.00000600 | 1.06% | 0.000565 | 0.000574 | 0.000564 | 5,128,217.00 |
May 11 2024 | 0.000565 | -0.00000200 | -0.35% | 0.000566 | 0.000571 | 0.000563 | 736,713.00 |
May 10 2024 | 0.000567 | -0.000018 | -3.08% | 0.000585 | 0.000589 | 0.00056 | 3,533,776.00 |
May 09 2024 | 0.000585 | 0.000017 | 2.99% | 0.000569 | 0.000587 | 0.000566 | 1,227,953.00 |
May 08 2024 | 0.000568 | -0.000013 | -2.24% | 0.00058 | 0.000586 | 0.000567 | 956,565.00 |
May 07 2024 | 0.000581 | -0.00000600 | -1.02% | 0.000587 | 0.000598 | 0.00058 | 3,992,661.00 |
May 06 2024 | 0.000587 | -0.00000800 | -1.34% | 0.000571 | 0.000606 | 0.000563 | 17,203,045.00 |
May 05 2024 | 0.000595 | 0.00000100 | 0.17% | 0.000595 | 0.000599 | 0.000585 | 1,901,929.00 |
May 04 2024 | 0.000594 | 0.00000800 | 1.37% | 0.000585 | 0.000598 | 0.000582 | 4,285,865.00 |
May 03 2024 | 0.000585 | 0.000034 | 6.17% | 0.000551 | 0.000589 | 0.000548 | 1,516,210.00 |
May 02 2024 | 0.000551 | 0.00000600 | 1.10% | 0.000545 | 0.000556 | 0.000532 | 3,686,231.00 |
May 01 2024 | 0.000545 | -0.000026 | -4.55% | 0.000568 | 0.00057 | 0.000531 | 5,420,461.00 |
Apr 30 2024 | 0.000571 | -0.000025 | -4.20% | 0.000595 | 0.000603 | 0.000555 | 8,803,636.00 |
Apr 29 2024 | 0.000595 | 0.00000700 | 1.19% | 0.000571 | 0.000598 | 0.000471 | 23,133,344.00 |
Apr 28 2024 | 0.000589 | -0.00000500 | -0.84% | 0.000594 | 0.000601 | 0.000587 | 0.00 |
Apr 27 2024 | 0.000593 | -0.00000300 | -0.50% | 0.000596 | 0.000597 | 0.000585 | 5,907,699.00 |
Apr 26 2024 | 0.000597 | -0.00000500 | -0.83% | 0.000602 | 0.000605 | 0.000593 | 1,921,280.00 |
Apr 25 2024 | 0.000601 | 0.00000013 | 0.02% | 0.000601 | 0.000608 | 0.000588 | 1,370,355.00 |
Apr 24 2024 | 0.000601 | -0.000019 | -3.06% | 0.000622 | 0.000627 | 0.000595 | 2,734,654.00 |
Apr 23 2024 | 0.00062 | -0.000635 | -50.57% | 0.000627 | 0.00063 | 0.000617 | 4,463,438.00 |
Apr 22 2024 | 0.001256 | 0.000645 | 105.52% | 0.000571 | 0.001262 | 0.000471 | 20,928,773.00 |
Apr 21 2024 | 0.000611 | 0.00000068 | 0.11% | 0.000609 | 0.000618 | 0.000604 | 8,518,734.00 |
Apr 20 2024 | 0.00061 | 0.00000900 | 1.50% | 0.000598 | 0.000615 | 0.000593 | 2,760,058.00 |
Apr 19 2024 | 0.000602 | 0.00000500 | 0.84% | 0.000595 | 0.000615 | 0.000565 | 1,652,041.00 |
Apr 18 2024 | 0.000597 | 0.000021 | 3.65% | 0.000576 | 0.000601 | 0.00057 | 1,510,722.00 |
Apr 17 2024 | 0.000576 | -0.000025 | -4.17% | 0.000601 | 0.000607 | 0.000562 | 3,710,115.00 |
Apr 16 2024 | 0.0006 | 0.00000300 | 0.50% | 0.000598 | 0.000605 | 0.000581 | 3,677,834.00 |
Apr 15 2024 | 0.000597 | -0.00002 | -3.24% | 0.000571 | 0.000628 | 0.000563 | 19,039,740.00 |
Apr 14 2024 | 0.000617 | 0.00000070 | 0.11% | 0.000608 | 0.00063 | 0.00059 | 169,820.00 |
Apr 13 2024 | 0.000617 | -0.000016 | -2.53% | 0.000634 | 0.000643 | 0.000586 | 953,092.00 |
Apr 12 2024 | 0.000633 | -0.00002 | -3.06% | 0.000654 | 0.000665 | 0.000619 | 1,784,074.00 |
Apr 11 2024 | 0.000653 | -0.00000300 | -0.46% | 0.000655 | 0.000663 | 0.000649 | 491,920.00 |
Apr 10 2024 | 0.000657 | 0.000019 | 2.98% | 0.000637 | 0.000662 | 0.000625 | 6,472,300.00 |
Apr 09 2024 | 0.000638 | -0.000021 | -3.19% | 0.000659 | 0.00066 | 0.00063 | 3,647,521.00 |
Apr 08 2024 | 0.000659 | 0.000018 | 2.81% | 0.000571 | 0.000671 | 0.000563 | 22,417,543.00 |
Apr 07 2024 | 0.000641 | 0.00000400 | 0.63% | 0.000636 | 0.000649 | 0.000636 | 4,870,401.00 |
Apr 06 2024 | 0.000637 | 0.00000900 | 1.43% | 0.000626 | 0.000643 | 0.000623 | 5,754,208.00 |
Apr 05 2024 | 0.000628 | -0.00000400 | -0.63% | 0.000633 | 0.000634 | 0.000612 | 7,443,135.00 |
Apr 04 2024 | 0.000632 | 0.000021 | 3.44% | 0.000609 | 0.000638 | 0.000601 | 3,191,968.00 |
Apr 03 2024 | 0.000611 | 0.00000200 | 0.33% | 0.000609 | 0.000619 | 0.000601 | 7,024,350.00 |
Apr 02 2024 | 0.000609 | -0.000041 | -6.31% | 0.000649 | 0.000649 | 0.000601 | 8,525,997.00 |
Apr 01 2024 | 0.00065 | -0.000011 | -1.66% | 0.000571 | 0.000651 | 0.000563 | 19,302,556.00 |
Mar 31 2024 | 0.000661 | 0.000015 | 2.32% | 0.000646 | 0.000661 | 0.000646 | 3,907,359.00 |
Mar 30 2024 | 0.000646 | -0.00000200 | -0.31% | 0.000649 | 0.000652 | 0.000646 | 7,243,912.00 |
Mar 29 2024 | 0.000648 | -0.00000700 | -1.07% | 0.000656 | 0.000658 | 0.000641 | 5,337,502.00 |
Mar 28 2024 | 0.000655 | 0.000016 | 2.50% | 0.000642 | 0.000662 | 0.000638 | 9,382,152.00 |
Mar 27 2024 | 0.000639 | -0.00000700 | -1.08% | 0.000645 | 0.000661 | 0.000632 | 10,544,243.00 |
Mar 26 2024 | 0.000646 | 0.00000300 | 0.47% | 0.000643 | 0.000657 | 0.000641 | 12,022,191.00 |
Mar 25 2024 | 0.000643 | 0.000021 | 3.37% | 0.000571 | 0.000655 | 0.000563 | 27,375,130.00 |
Mar 24 2024 | 0.000622 | 0.000027 | 4.53% | 0.000594 | 0.000624 | 0.000592 | 13,974,748.00 |
Mar 23 2024 | 0.000595 | 0.00000700 | 1.19% | 0.00059 | 0.000611 | 0.000584 | 10,691,439.00 |
Mar 22 2024 | 0.000588 | -0.000015 | -2.49% | 0.000605 | 0.000615 | 0.000578 | 9,782,566.00 |
Mar 21 2024 | 0.000603 | -0.000018 | -2.90% | 0.00062 | 0.000624 | 0.000598 | 11,620,469.00 |
Mar 20 2024 | 0.000621 | 0.000049 | 8.57% | 0.000571 | 0.000624 | 0.000559 | 11,103,758.00 |
Mar 19 2024 | 0.000572 | -0.000051 | -8.19% | 0.000623 | 0.000627 | 0.000566 | 8,612,781.00 |
Mar 18 2024 | 0.000623 | -0.000633 | -50.39% | 0.000571 | 0.00063 | 0.000471 | 22,058,632.00 |
Mar 17 2024 | 0.001256 | 0.000655 | 108.78% | 0.000599 | 0.001267 | 0.000592 | 7,903,731.00 |
Mar 16 2024 | 0.000602 | -0.000039 | -6.09% | 0.00064 | 0.001285 | 0.000597 | 7,833,144.00 |
Mar 15 2024 | 0.00064 | -0.000018 | -2.73% | 0.000571 | 0.001272 | 0.000563 | 25,557,036.00 |
Mar 14 2024 | 0.000659 | -0.000676 | -50.64% | 0.001334 | 0.001348 | 0.000632 | 6,824,076.00 |
Mar 13 2024 | 0.001335 | 0.000026 | 1.99% | 0.001311 | 0.001348 | 0.001306 | 5,413,737.00 |
Mar 12 2024 | 0.001308 | -0.00000100 | -0.08% | 0.001309 | 0.00133 | 0.001273 | 6,544,729.00 |
Mar 11 2024 | 0.00131 | 0.000048 | 3.80% | 0.000571 | 0.001966 | 0.000563 | 22,191,626.00 |
Mar 10 2024 | 0.001262 | 0.000011 | 0.88% | 0.001252 | 0.002555 | 0.001251 | 4,835,831.00 |
Mar 09 2024 | 0.001252 | 0.000628 | 100.64% | 0.000625 | 0.001879 | 0.000622 | 9,687,879.00 |
Mar 08 2024 | 0.000624 | 0.000012 | 1.96% | 0.000612 | 0.000637 | 0.000607 | 11,692,222.00 |
Mar 07 2024 | 0.000612 | 0.00000500 | 0.82% | 0.000606 | 0.000623 | 0.000603 | 12,800,684.00 |
Mar 06 2024 | 0.000607 | 0.000013 | 2.19% | 0.000587 | 0.000624 | 0.00058 | 11,739,702.00 |
Mar 05 2024 | 0.000594 | -0.000654 | -52.42% | 0.000627 | 0.000633 | 0.000497 | 13,510,019.00 |