Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GTCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 03 2024 | 0.910 | -0.050 | -5.21% | 0.970 | 0.980 | 0.900 | 113,011.00 |
| Jul 02 2024 | 0.960 | -0.030 | -3.03% | 0.990 | 1.01 | 0.950 | 139,572.00 |
| Jul 01 2024 | 0.990 | -0.030 | -2.94% | 0.950 | 1.06 | 0.920 | 119,465.00 |
| Jun 30 2024 | 1.02 | 0.070 | 7.37% | 0.960 | 1.03 | 0.938 | 91,093.00 |
| Jun 29 2024 | 0.950 | -0.020 | -2.06% | 0.970 | 0.990 | 0.950 | 26,097.00 |
| Jun 28 2024 | 0.970 | -0.030 | -3.00% | 1.00 | 1.02 | 0.970 | 109,947.00 |
| Jun 27 2024 | 1.00 | 0.020 | 2.04% | 0.980 | 1.03 | 0.950 | 94,880.00 |
| Jun 26 2024 | 0.980 | -0.020 | -2.00% | 1.01 | 1.01 | 0.950 | 116,375.00 |
| Jun 25 2024 | 1.00 | 0.020 | 2.04% | 0.980 | 1.02 | 0.960 | 70,025.00 |
| Jun 24 2024 | 0.980 | 0.030 | 3.16% | 0.950 | 0.980 | 0.900 | 190,096.00 |
| Jun 23 2024 | 0.950 | -0.050 | -5.00% | 1.00 | 1.02 | 0.940 | 107,384.00 |
| Jun 22 2024 | 1.00 | 0.010 | 1.01% | 0.990 | 1.01 | 0.960 | 39,407.00 |
| Jun 21 2024 | 0.990 | -0.010 | -1.00% | 1.00 | 1.02 | 0.970 | 110,304.00 |
| Jun 20 2024 | 1.00 | 0.006 | 0.60% | 0.980 | 1.10 | 0.980 | 198,612.00 |
| Jun 19 2024 | 0.994 | 0.034 | 3.54% | 0.960 | 1.02 | 0.950 | 126,088.00 |
| Jun 18 2024 | 0.960 | -0.100 | -9.43% | 1.07 | 1.07 | 0.910 | 347,133.00 |
| Jun 17 2024 | 1.06 | -0.100 | -8.62% | 1.17 | 1.18 | 1.02 | 115,135.00 |
| Jun 16 2024 | 1.16 | 0.010 | 0.87% | 1.15 | 1.18 | 1.13 | 33,061.00 |
| Jun 15 2024 | 1.15 | -0.010 | -0.86% | 1.17 | 1.20 | 1.15 | 39,575.00 |
| Jun 14 2024 | 1.16 | -0.080 | -6.45% | 1.24 | 1.25 | 1.14 | 105,680.00 |
| Jun 13 2024 | 1.24 | -0.060 | -4.62% | 1.30 | 1.30 | 1.23 | 34,921.00 |
| Jun 12 2024 | 1.30 | 0.050 | 4.00% | 1.25 | 1.35 | 1.20 | 101,871.00 |
| Jun 11 2024 | 1.25 | -0.060 | -4.58% | 1.31 | 1.33 | 1.21 | 108,644.00 |
| Jun 10 2024 | 1.31 | -0.050 | -3.68% | 1.36 | 1.38 | 1.30 | 615,636.00 |
| Jun 09 2024 | 1.36 | -0.010 | -0.73% | 1.37 | 1.39 | 1.34 | 113,799.00 |
| Jun 08 2024 | 1.37 | -0.090 | -6.16% | 1.46 | 1.50 | 1.35 | 152,714.00 |
| Jun 07 2024 | 1.46 | -0.180 | -10.98% | 1.64 | 1.65 | 1.33 | 349,700.00 |
| Jun 06 2024 | 1.64 | -0.090 | -5.20% | 1.73 | 1.75 | 1.61 | 211,121.00 |
| Jun 05 2024 | 1.73 | 0.00 | 0.00% | 1.68 | 1.84 | 1.67 | 696,440.00 |
| Jun 04 2024 | 1.73 | 0.080 | 4.85% | 1.68 | 1.84 | 1.67 | 696,872.00 |
| Jun 03 2024 | 1.65 | -0.020 | -1.20% | 1.66 | 1.80 | 1.54 | 687,197.00 |
| Jun 02 2024 | 1.67 | -0.070 | -4.02% | 1.73 | 1.90 | 1.58 | 1,252,693.00 |
| Jun 01 2024 | 1.74 | 0.350 | 25.18% | 1.40 | 1.87 | 1.39 | 1,094,001.00 |
| May 31 2024 | 1.39 | 0.030 | 2.21% | 1.36 | 1.45 | 1.32 | 158,256.00 |
| May 30 2024 | 1.36 | 0.080 | 6.25% | 1.28 | 1.40 | 1.24 | 158,949.00 |
| May 29 2024 | 1.28 | -0.010 | -0.78% | 1.29 | 1.32 | 1.27 | 36,372.00 |
| May 28 2024 | 1.29 | -0.020 | -1.53% | 1.32 | 1.38 | 1.26 | 184,571.00 |
| May 27 2024 | 1.31 | -0.010 | -0.76% | 1.31 | 1.38 | 1.31 | 156,840.00 |
| May 26 2024 | 1.32 | -0.020 | -1.49% | 1.34 | 1.36 | 1.31 | 51,274.00 |
| May 25 2024 | 1.34 | 0.010 | 0.75% | 1.32 | 1.35 | 1.32 | 33,959.00 |
| May 24 2024 | 1.33 | 0.060 | 4.72% | 1.27 | 1.34 | 1.25 | 151,211.00 |
| May 23 2024 | 1.27 | -0.020 | -1.55% | 1.29 | 1.34 | 1.20 | 79,688.00 |
| May 22 2024 | 1.29 | -0.040 | -3.01% | 1.33 | 1.34 | 1.23 | 101,928.00 |
| May 21 2024 | 1.33 | 0.060 | 4.72% | 1.28 | 1.38 | 1.26 | 209,406.00 |
| May 20 2024 | 1.27 | 0.130 | 11.40% | 1.14 | 1.29 | 1.12 | 146,449.00 |
| May 19 2024 | 1.14 | -0.070 | -5.79% | 1.21 | 1.22 | 1.13 | 50,427.00 |
| May 18 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.26 | 1.20 | 24,857.00 |
| May 17 2024 | 1.21 | 0.050 | 4.31% | 1.16 | 1.24 | 1.15 | 77,395.00 |
| May 16 2024 | 1.16 | -0.030 | -2.52% | 1.19 | 1.22 | 1.14 | 37,955.00 |
| May 15 2024 | 1.19 | 0.090 | 8.18% | 1.10 | 1.20 | 1.09 | 96,053.00 |
| May 14 2024 | 1.10 | -0.070 | -5.98% | 1.17 | 1.20 | 1.10 | 107,092.00 |
| May 13 2024 | 1.17 | -0.030 | -2.50% | 1.17 | 1.22 | 1.11 | 123,989.00 |
| May 12 2024 | 1.20 | -0.020 | -1.64% | 1.22 | 1.25 | 1.20 | 19,460.00 |
| May 11 2024 | 1.22 | -0.010 | -0.81% | 1.23 | 1.25 | 1.21 | 23,536.00 |
| May 10 2024 | 1.23 | -0.050 | -3.91% | 1.28 | 1.31 | 1.21 | 125,810.00 |
| May 09 2024 | 1.28 | 0.090 | 7.56% | 1.19 | 1.31 | 1.18 | 188,822.00 |
| May 08 2024 | 1.19 | 0.020 | 1.71% | 1.17 | 1.23 | 1.13 | 128,777.00 |
| May 07 2024 | 1.17 | -0.010 | -0.85% | 1.18 | 1.40 | 1.16 | 346,228.00 |
| May 06 2024 | 1.18 | -0.010 | -0.84% | 1.19 | 1.25 | 1.17 | 172,752.00 |
| May 05 2024 | 1.19 | 0.030 | 2.59% | 1.16 | 1.20 | 1.13 | 100,091.00 |
| May 04 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.19 | 1.15 | 93,270.00 |
| May 03 2024 | 1.16 | 0.010 | 0.87% | 1.15 | 1.19 | 1.10 | 90,163.00 |
| May 02 2024 | 1.15 | 0.050 | 4.55% | 1.09 | 1.17 | 1.07 | 81,449.00 |
| May 01 2024 | 1.10 | -0.010 | -0.90% | 1.11 | 1.12 | 1.02 | 245,765.00 |
| Apr 30 2024 | 1.11 | -0.080 | -6.72% | 1.18 | 1.20 | 1.06 | 177,037.00 |
| Apr 29 2024 | 1.19 | 0.00 | 0.00% | 1.29 | 1.32 | 1.14 | 416,161.00 |
| Apr 28 2024 | 1.19 | -0.040 | -3.25% | 1.23 | 1.27 | 1.18 | 142,603.00 |
| Apr 27 2024 | 1.23 | 0.040 | 3.36% | 1.19 | 1.24 | 1.16 | 103,356.00 |
| Apr 26 2024 | 1.19 | -0.030 | -2.46% | 1.23 | 1.25 | 1.18 | 167,747.00 |
| Apr 25 2024 | 1.22 | 0.00 | 0.00% | 1.22 | 1.25 | 1.18 | 168,595.00 |
| Apr 24 2024 | 1.22 | -0.070 | -5.43% | 1.29 | 1.33 | 1.21 | 155,575.00 |
| Apr 23 2024 | 1.29 | -0.010 | -0.77% | 1.29 | 1.32 | 1.26 | 173,870.00 |
| Apr 22 2024 | 1.30 | 0.030 | 2.36% | 1.30 | 1.32 | 1.26 | 187,060.00 |
| Apr 21 2024 | 1.27 | -0.030 | -2.31% | 1.30 | 1.31 | 1.23 | 80,696.00 |
| Apr 20 2024 | 1.30 | 0.120 | 10.17% | 1.18 | 1.30 | 1.17 | 208,205.00 |
| Apr 19 2024 | 1.18 | -0.010 | -0.84% | 1.19 | 1.23 | 1.10 | 240,564.00 |
| Apr 18 2024 | 1.19 | 0.030 | 2.59% | 1.16 | 1.21 | 1.13 | 204,497.00 |
| Apr 17 2024 | 1.16 | -0.020 | -1.69% | 1.18 | 1.21 | 1.11 | 199,752.00 |
| Apr 16 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.20 | 1.12 | 270,091.00 |
| Apr 15 2024 | 1.18 | -0.090 | -7.09% | 1.25 | 1.31 | 1.14 | 462,305.00 |
| Apr 14 2024 | 1.27 | 0.130 | 11.40% | 1.13 | 1.29 | 1.09 | 279,807.00 |
| Apr 13 2024 | 1.14 | -0.260 | -18.57% | 1.39 | 1.41 | 0.957 | 687,718.00 |
| Apr 12 2024 | 1.40 | -0.350 | -20.00% | 1.75 | 1.78 | 1.25 | 348,801.00 |
| Apr 11 2024 | 1.75 | -0.070 | -3.85% | 1.81 | 1.82 | 1.71 | 119,310.00 |
| Apr 10 2024 | 1.82 | 0.00 | 0.00% | 1.83 | 1.85 | 1.73 | 150,694.00 |
| Apr 09 2024 | 1.82 | -0.120 | -6.19% | 1.95 | 1.95 | 1.81 | 182,821.00 |
| Apr 08 2024 | 1.94 | 0.100 | 5.43% | 1.84 | 1.99 | 1.80 | 352,973.00 |
| Apr 07 2024 | 1.84 | 0.040 | 2.22% | 1.80 | 1.86 | 1.80 | 59,641.00 |
| Apr 06 2024 | 1.80 | 0.030 | 1.69% | 1.77 | 1.82 | 1.76 | 65,472.00 |
| Apr 05 2024 | 1.77 | -0.060 | -3.28% | 1.82 | 1.84 | 1.70 | 166,401.00 |
