GTCUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.973 | -0.037 | -3.66% | 1.01 | 1.02 | 0.973 | 1,281,755.00 |
Jun 27 2024 | 1.01 | 0.030 | 2.75% | 0.978 | 1.02 | 0.955 | 1,645,976.00 |
Jun 26 2024 | 0.983 | -0.009 | -0.91% | 0.994 | 1.02 | 0.953 | 2,436,106.00 |
Jun 25 2024 | 0.992 | 0.017 | 1.74% | 0.975 | 1.02 | 0.952 | 1,101,986.00 |
Jun 24 2024 | 0.975 | 0.027 | 2.85% | 0.956 | 0.976 | 0.894 | 2,580,613.00 |
Jun 23 2024 | 0.948 | -0.047 | -4.72% | 0.992 | 1.03 | 0.942 | 1,087,875.00 |
Jun 22 2024 | 0.995 | 0.007 | 0.71% | 0.990 | 1.02 | 0.963 | 919,299.00 |
Jun 21 2024 | 0.988 | -0.008 | -0.80% | 0.994 | 1.02 | 0.966 | 2,349,081.00 |
Jun 20 2024 | 0.996 | 0.003 | 0.30% | 0.996 | 1.11 | 0.975 | 6,376,177.00 |
Jun 19 2024 | 0.993 | 0.035 | 3.65% | 0.964 | 1.02 | 0.9461 | 1,804,539.00 |
Jun 18 2024 | 0.958 | -0.102 | -9.62% | 1.06 | 1.08 | 0.900 | 3,610,659.00 |
Jun 17 2024 | 1.06 | -0.110 | -9.40% | 1.17 | 1.18 | 1.01 | 2,809,139.00 |
Jun 16 2024 | 1.17 | 0.020 | 1.74% | 1.15 | 1.18 | 1.12 | 1,187,341.00 |
Jun 15 2024 | 1.15 | -0.010 | -0.86% | 1.17 | 1.20 | 1.14 | 1,560,546.00 |
Jun 14 2024 | 1.16 | -0.090 | -7.20% | 1.24 | 1.25 | 1.14 | 2,229,016.00 |
Jun 13 2024 | 1.25 | -0.040 | -3.10% | 1.29 | 1.30 | 1.23 | 1,231,616.00 |
Jun 12 2024 | 1.29 | 0.040 | 3.20% | 1.24 | 1.35 | 1.17 | 2,180,033.00 |
Jun 11 2024 | 1.25 | -0.060 | -4.58% | 1.31 | 1.33 | 1.21 | 2,814,615.00 |
Jun 10 2024 | 1.31 | -0.050 | -3.68% | 1.36 | 1.39 | 1.30 | 1,079,156.00 |
Jun 09 2024 | 1.36 | -0.010 | -0.73% | 1.37 | 1.39 | 1.33 | 1,504,173.00 |
Jun 08 2024 | 1.37 | -0.080 | -5.52% | 1.45 | 1.49 | 1.34 | 2,137,784.00 |
Jun 07 2024 | 1.45 | -0.190 | -11.59% | 1.64 | 1.66 | 1.29 | 4,228,720.00 |
Jun 06 2024 | 1.64 | -0.090 | -5.20% | 1.74 | 1.75 | 1.61 | 1,846,570.00 |
Jun 05 2024 | 1.73 | 0.00 | 0.00% | 1.73 | 1.80 | 1.69 | 11,194,834.00 |
Jun 04 2024 | 1.73 | 0.080 | 4.85% | 1.67 | 1.85 | 1.64 | 9,402,841.00 |
Jun 03 2024 | 1.65 | -0.030 | -1.79% | 1.66 | 1.80 | 1.55 | 5,635,336.00 |
Jun 02 2024 | 1.68 | -0.060 | -3.45% | 1.73 | 1.89 | 1.58 | 15,275,821.00 |
Jun 01 2024 | 1.74 | 0.340 | 24.29% | 1.40 | 1.85 | 1.38 | 11,331,351.00 |
May 31 2024 | 1.40 | 0.040 | 2.94% | 1.36 | 1.46 | 1.32 | 4,140,204.00 |
May 30 2024 | 1.36 | 0.080 | 6.25% | 1.28 | 1.40 | 1.24 | 2,620,068.00 |
May 29 2024 | 1.28 | -0.010 | -0.78% | 1.29 | 1.32 | 1.27 | 1,504,044.00 |
May 28 2024 | 1.29 | -0.030 | -2.27% | 1.32 | 1.39 | 1.25 | 6,106,522.00 |
May 27 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.38 | 1.31 | 1,368,927.00 |
May 26 2024 | 1.32 | -0.020 | -1.49% | 1.34 | 1.35 | 1.30 | 1,174,140.00 |
May 25 2024 | 1.34 | 0.010 | 0.75% | 1.33 | 1.36 | 1.32 | 894,308.00 |
May 24 2024 | 1.33 | 0.060 | 4.72% | 1.28 | 1.34 | 1.24 | 1,890,867.00 |
May 23 2024 | 1.27 | -0.010 | -0.78% | 1.28 | 1.34 | 1.19 | 2,896,636.00 |
May 22 2024 | 1.28 | -0.050 | -3.76% | 1.33 | 1.34 | 1.24 | 2,955,014.00 |
May 21 2024 | 1.33 | 0.050 | 3.91% | 1.28 | 1.39 | 1.26 | 4,806,133.00 |
May 20 2024 | 1.28 | 0.140 | 12.28% | 1.14 | 1.29 | 1.12 | 1,628,414.00 |
May 19 2024 | 1.14 | -0.080 | -6.56% | 1.21 | 1.23 | 1.13 | 1,238,724.00 |
May 18 2024 | 1.22 | 0.00 | 0.00% | 1.22 | 1.26 | 1.21 | 953,673.00 |
May 17 2024 | 1.22 | 0.050 | 4.27% | 1.16 | 1.24 | 1.15 | 1,224,603.00 |
May 16 2024 | 1.17 | -0.020 | -1.68% | 1.19 | 1.22 | 1.14 | 1,303,670.00 |
May 15 2024 | 1.19 | 0.090 | 8.18% | 1.11 | 1.20 | 1.09 | 1,673,789.00 |
May 14 2024 | 1.10 | -0.070 | -5.98% | 1.17 | 1.18 | 1.10 | 1,613,589.00 |
May 13 2024 | 1.17 | -0.040 | -3.31% | 1.22 | 1.22 | 1.11 | 1,545,294.00 |
May 12 2024 | 1.21 | -0.010 | -0.82% | 1.23 | 1.25 | 1.20 | 856,522.00 |
May 11 2024 | 1.22 | -0.010 | -0.81% | 1.23 | 1.26 | 1.21 | 868,331.00 |
May 10 2024 | 1.23 | -0.050 | -3.91% | 1.28 | 1.31 | 1.21 | 2,419,639.00 |
May 09 2024 | 1.28 | 0.090 | 7.56% | 1.19 | 1.31 | 1.18 | 3,780,984.00 |
May 08 2024 | 1.19 | 0.010 | 0.85% | 1.17 | 1.23 | 1.12 | 2,537,894.00 |
May 07 2024 | 1.18 | 0.00 | 0.00% | 1.19 | 1.40 | 1.16 | 7,713,287.00 |
May 06 2024 | 1.18 | -0.010 | -0.84% | 1.20 | 1.25 | 1.17 | 1,704,348.00 |
May 05 2024 | 1.19 | 0.020 | 1.71% | 1.17 | 1.20 | 1.13 | 1,581,350.00 |
May 04 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.19 | 1.15 | 1,834,730.00 |
May 03 2024 | 1.17 | 0.020 | 1.74% | 1.15 | 1.19 | 1.10 | 1,644,057.00 |
May 02 2024 | 1.15 | 0.050 | 4.55% | 1.10 | 1.17 | 1.07 | 1,315,660.00 |
May 01 2024 | 1.10 | -0.010 | -0.90% | 1.11 | 1.12 | 1.02 | 2,287,779.00 |
Apr 30 2024 | 1.11 | -0.070 | -5.93% | 1.18 | 1.20 | 1.06 | 2,398,046.00 |
Apr 29 2024 | 1.18 | -0.010 | -0.84% | 1.18 | 1.21 | 1.14 | 3,766,175.00 |
Apr 28 2024 | 1.19 | -0.040 | -3.25% | 1.23 | 1.27 | 1.19 | 1,891,907.00 |
Apr 27 2024 | 1.23 | 0.040 | 3.36% | 1.19 | 1.24 | 1.15 | 1,899,483.00 |
Apr 26 2024 | 1.19 | -0.040 | -3.25% | 1.23 | 1.25 | 1.18 | 2,086,584.00 |
Apr 25 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.25 | 1.18 | 1,844,055.00 |
Apr 24 2024 | 1.23 | -0.060 | -4.65% | 1.29 | 1.33 | 1.21 | 2,579,115.00 |
Apr 23 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.31 | 1.26 | 2,236,149.00 |
Apr 22 2024 | 1.29 | 0.020 | 1.57% | 1.27 | 1.32 | 1.26 | 1,404,703.00 |
Apr 21 2024 | 1.27 | -0.030 | -2.31% | 1.30 | 1.34 | 1.23 | 1,706,631.00 |
Apr 20 2024 | 1.30 | 0.120 | 10.17% | 1.18 | 1.31 | 1.16 | 1,603,840.00 |
Apr 19 2024 | 1.18 | -0.010 | -0.84% | 1.19 | 1.24 | 1.10 | 2,723,784.00 |
Apr 18 2024 | 1.19 | 0.030 | 2.59% | 1.16 | 1.21 | 1.13 | 2,275,844.00 |
Apr 17 2024 | 1.16 | -0.030 | -2.52% | 1.19 | 1.21 | 1.11 | 2,921,203.00 |
Apr 16 2024 | 1.19 | 0.010 | 0.85% | 1.18 | 1.21 | 1.12 | 3,278,927.00 |
Apr 15 2024 | 1.18 | -0.080 | -6.35% | 1.25 | 1.33 | 1.13 | 3,911,301.00 |
Apr 14 2024 | 1.26 | 0.130 | 11.50% | 1.13 | 1.30 | 1.08 | 5,802,502.00 |
Apr 13 2024 | 1.13 | -0.260 | -18.71% | 1.39 | 1.42 | 0.951 | 7,346,002.00 |
Apr 12 2024 | 1.39 | -0.360 | -20.57% | 1.75 | 1.78 | 1.25 | 4,746,523.00 |
Apr 11 2024 | 1.75 | -0.060 | -3.31% | 1.82 | 1.83 | 1.71 | 1,639,220.00 |
Apr 10 2024 | 1.81 | -0.010 | -0.55% | 1.83 | 1.86 | 1.73 | 2,452,588.00 |
Apr 09 2024 | 1.82 | -0.130 | -6.67% | 1.95 | 1.96 | 1.82 | 2,108,388.00 |
Apr 08 2024 | 1.95 | 0.110 | 5.98% | 1.84 | 1.99 | 1.80 | 3,004,908.00 |
Apr 07 2024 | 1.84 | 0.040 | 2.22% | 1.80 | 1.96 | 1.74 | 1,333,930.00 |
Apr 06 2024 | 1.80 | 0.030 | 1.69% | 1.77 | 1.82 | 1.76 | 950,313.00 |
Apr 05 2024 | 1.77 | -0.050 | -2.75% | 1.83 | 1.84 | 1.70 | 2,430,500.00 |
Apr 04 2024 | 1.82 | 0.020 | 1.11% | 1.79 | 1.89 | 1.73 | 2,274,961.00 |
Apr 03 2024 | 1.80 | 0.010 | 0.56% | 1.79 | 1.84 | 1.72 | 2,792,647.00 |
Apr 02 2024 | 1.79 | -0.180 | -9.14% | 1.97 | 1.98 | 1.75 | 3,617,949.00 |
Apr 01 2024 | 1.97 | -0.160 | -7.51% | 2.12 | 2.17 | 1.91 | 3,730,049.00 |
Mar 31 2024 | 2.13 | 0.010 | 0.47% | 2.13 | 2.18 | 2.09 | 1,788,239.00 |
Mar 30 2024 | 2.12 | -0.100 | -4.50% | 2.21 | 2.25 | 2.11 | 2,643,377.00 |