Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.GEKKOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.00000291 | -0.00000009 | -3.00% | 0.00000300 | 0.00000303 | 0.00000280 | 15,467,078,504.00 |
| Jun 13 2024 | 0.00000300 | -0.00000007 | -2.28% | 0.00000305 | 0.00000310 | 0.00000289 | 16,290,419,174.00 |
| Jun 12 2024 | 0.00000307 | 0.00000003 | 0.99% | 0.00000305 | 0.00000309 | 0.00000287 | 17,520,122,278.00 |
| Jun 11 2024 | 0.00000304 | -0.00000016 | -5.00% | 0.00000316 | 0.00000323 | 0.00000295 | 16,440,523,041.00 |
| Jun 10 2024 | 0.00000320 | -0.00000001 | -0.31% | 0.00000321 | 0.00000323 | 0.00000301 | 15,198,779,917.00 |
| Jun 09 2024 | 0.00000321 | 0.00000001 | 0.31% | 0.00000315 | 0.00000323 | 0.00000309 | 13,755,070,608.00 |
| Jun 08 2024 | 0.00000320 | -0.00000001 | -0.31% | 0.00000325 | 0.00000330 | 0.00000309 | 14,565,728,934.00 |
| Jun 07 2024 | 0.00000321 | -0.00000005 | -1.53% | 0.00000332 | 0.00000334 | 0.00000314 | 14,841,209,601.00 |
| Jun 06 2024 | 0.00000326 | -0.00000008 | -2.40% | 0.00000334 | 0.00000334 | 0.00000316 | 12,004,109,884.00 |
| Jun 05 2024 | 0.00000334 | 0.00 | 0.00% | 0.00000332 | 0.00000334 | 0.00000313 | 12,564,894,859.00 |
| Jun 04 2024 | 0.00000334 | 0.00000002 | 0.60% | 0.00000329 | 0.00000334 | 0.00000317 | 15,322,586,397.00 |
| Jun 03 2024 | 0.00000332 | 0.00000003 | 0.91% | 0.00000329 | 0.00000334 | 0.00000321 | 11,469,203,644.00 |
| Jun 02 2024 | 0.00000329 | -0.00000005 | -1.50% | 0.00000331 | 0.00000334 | 0.00000321 | 13,375,354,259.00 |
| Jun 01 2024 | 0.00000334 | 0.00000001 | 0.30% | 0.00000332 | 0.00000334 | 0.00000310 | 13,532,760,759.00 |
| May 31 2024 | 0.00000333 | 0.00 | 0.00% | 0.00000326 | 0.00000334 | 0.00000307 | 16,035,831,751.00 |
| May 30 2024 | 0.00000333 | -0.00000001 | -0.30% | 0.00000330 | 0.00000334 | 0.00000320 | 14,019,695,890.00 |
| May 29 2024 | 0.00000334 | 0.00000003 | 0.91% | 0.00000330 | 0.00000339 | 0.00000313 | 16,369,750,024.00 |
| May 28 2024 | 0.00000331 | -0.00000003 | -0.90% | 0.00000338 | 0.00000349 | 0.00000318 | 14,083,331,483.00 |
| May 27 2024 | 0.00000334 | -0.00000013 | -3.75% | 0.00000350 | 0.00000354 | 0.00000326 | 14,750,206,620.00 |
| May 26 2024 | 0.00000347 | -0.00000003 | -0.86% | 0.00000350 | 0.00000363 | 0.00000336 | 13,379,496,639.00 |
| May 25 2024 | 0.00000350 | 0.00000001 | 0.29% | 0.00000348 | 0.00000354 | 0.00000336 | 14,102,967,783.00 |
| May 24 2024 | 0.00000349 | -0.00000004 | -1.13% | 0.00000358 | 0.00000362 | 0.00000332 | 15,364,485,193.00 |
| May 23 2024 | 0.00000353 | 0.00000022 | 6.65% | 0.00000333 | 0.00000368 | 0.00000330 | 10,060,518,055.00 |
| May 22 2024 | 0.00000331 | -0.00000009 | -2.65% | 0.00000339 | 0.00000342 | 0.00000330 | 10,832,606,030.00 |
| May 21 2024 | 0.00000340 | 0.00000051 | 17.65% | 0.00000288 | 0.00000344 | 0.00000278 | 16,670,352,768.00 |
| May 20 2024 | 0.00000289 | 0.00000008 | 2.85% | 0.00000283 | 0.00000289 | 0.00000275 | 15,022,264,578.00 |
| May 19 2024 | 0.00000281 | -0.00000005 | -1.75% | 0.00000285 | 0.00000293 | 0.00000272 | 16,476,450,477.00 |
| May 18 2024 | 0.00000286 | 0.00000003 | 1.06% | 0.00000283 | 0.00000290 | 0.00000267 | 18,133,018,492.00 |
| May 17 2024 | 0.00000283 | 0.00000010 | 3.66% | 0.00000264 | 0.00000288 | 0.00000260 | 17,190,602,580.00 |
| May 16 2024 | 0.00000273 | -0.00000012 | -4.21% | 0.00000277 | 0.00000286 | 0.00000254 | 17,499,923,080.00 |
| May 15 2024 | 0.00000285 | 0.00000009 | 3.26% | 0.00000276 | 0.00000285 | 0.00000263 | 17,398,589,846.00 |
| May 14 2024 | 0.00000276 | 0.00000003 | 1.10% | 0.00000278 | 0.00000282 | 0.00000268 | 16,214,013,796.00 |
| May 13 2024 | 0.00000273 | -0.00000009 | -3.19% | 0.00000278 | 0.00000284 | 0.00000269 | 17,025,536,634.00 |
| May 12 2024 | 0.00000282 | 0.00000004 | 1.44% | 0.00000270 | 0.00000284 | 0.00000260 | 19,777,725,827.00 |
| May 11 2024 | 0.00000278 | 0.00000002 | 0.72% | 0.00000278 | 0.00000281 | 0.00000270 | 15,512,582,319.00 |
| May 10 2024 | 0.00000276 | -0.00000011 | -3.83% | 0.00000283 | 0.00000294 | 0.00000272 | 15,561,923,442.00 |
| May 09 2024 | 0.00000287 | 0.00000003 | 1.06% | 0.00000286 | 0.00000288 | 0.00000270 | 15,964,363,172.00 |
| May 08 2024 | 0.00000284 | 0.00000006 | 2.16% | 0.00000289 | 0.00000294 | 0.00000271 | 17,591,182,980.00 |
| May 07 2024 | 0.00000278 | -0.00000015 | -5.12% | 0.00000291 | 0.00000303 | 0.00000277 | 16,371,812,638.00 |
| May 06 2024 | 0.00000293 | -0.00000016 | -5.18% | 0.00000306 | 0.00000311 | 0.00000286 | 15,551,819,365.00 |
| May 05 2024 | 0.00000309 | 0.00000004 | 1.31% | 0.00000327 | 0.00000352 | 0.00000292 | 20,983,744,900.00 |
| May 04 2024 | 0.00000305 | 0.00000011 | 3.74% | 0.00000297 | 0.00000352 | 0.00000287 | 22,164,297,172.00 |
| May 03 2024 | 0.00000294 | 0.00000004 | 1.38% | 0.00000290 | 0.00000300 | 0.00000273 | 16,901,983,846.00 |
| May 02 2024 | 0.00000290 | 0.00000008 | 2.84% | 0.00000290 | 0.00000292 | 0.00000275 | 15,589,116,965.00 |
| May 01 2024 | 0.00000282 | -0.00000014 | -4.73% | 0.00000295 | 0.00000302 | 0.00000275 | 15,874,282,280.00 |
| Apr 30 2024 | 0.00000296 | -0.00000031 | -9.48% | 0.00000324 | 0.00000332 | 0.00000284 | 16,049,781,258.00 |
| Apr 29 2024 | 0.00000327 | -0.00000021 | -6.03% | 0.00000345 | 0.00000350 | 0.00000312 | 13,886,203,888.00 |
| Apr 28 2024 | 0.00000348 | 0.00000008 | 2.35% | 0.00000339 | 0.00000352 | 0.00000327 | 12,627,363,410.00 |
| Apr 27 2024 | 0.00000340 | 0.00000023 | 7.26% | 0.00000339 | 0.00000345 | 0.00000293 | 19,284,453,465.00 |
| Apr 26 2024 | 0.00000317 | -0.00000031 | -8.91% | 0.00000348 | 0.00000351 | 0.00000315 | 13,694,943,523.00 |
| Apr 25 2024 | 0.00000348 | 0.00000002 | 0.58% | 0.00000352 | 0.00000360 | 0.00000328 | 13,729,082,348.00 |
| Apr 24 2024 | 0.00000346 | -0.00000007 | -1.98% | 0.00000353 | 0.00000361 | 0.00000342 | 12,680,520,778.00 |
| Apr 23 2024 | 0.00000353 | -0.00000002 | -0.56% | 0.00000353 | 0.00000359 | 0.00000337 | 12,070,931,381.00 |
| Apr 22 2024 | 0.00000355 | 0.00000006 | 1.72% | 0.00000354 | 0.00000366 | 0.00000333 | 14,619,272,533.00 |
| Apr 21 2024 | 0.00000349 | -0.00000020 | -5.42% | 0.00000366 | 0.00000373 | 0.00000346 | 12,893,186,789.00 |
| Apr 20 2024 | 0.00000369 | 0.00000033 | 9.82% | 0.00000333 | 0.00000423 | 0.00000304 | 25,086,782,334.00 |
| Apr 19 2024 | 0.00000336 | 0.00000025 | 8.04% | 0.00000310 | 0.00000343 | 0.00000304 | 16,068,541,129.00 |
| Apr 18 2024 | 0.00000311 | -0.00000016 | -4.89% | 0.00000330 | 0.00000335 | 0.00000304 | 15,063,809,430.00 |
| Apr 17 2024 | 0.00000327 | -0.00000012 | -3.54% | 0.00000340 | 0.00000343 | 0.00000318 | 12,395,508,388.00 |
| Apr 16 2024 | 0.00000339 | -0.00000012 | -3.42% | 0.00000350 | 0.00000352 | 0.00000331 | 13,779,571,588.00 |
| Apr 15 2024 | 0.00000351 | 0.00000030 | 9.35% | 0.00000336 | 0.00000363 | 0.00000315 | 14,981,556,157.00 |
| Apr 14 2024 | 0.00000321 | -0.00000009 | -2.73% | 0.00000341 | 0.00000341 | 0.00000315 | 18,553,965,529.00 |
| Apr 13 2024 | 0.00000330 | -0.00000032 | -8.84% | 0.00000363 | 0.00000371 | 0.00000316 | 14,358,184,664.00 |
| Apr 12 2024 | 0.00000362 | -0.00000043 | -10.62% | 0.00000414 | 0.00000415 | 0.00000348 | 15,589,776,029.00 |
| Apr 11 2024 | 0.00000405 | 0.00000006 | 1.50% | 0.00000400 | 0.00000417 | 0.00000392 | 11,817,285,352.00 |
| Apr 10 2024 | 0.00000399 | -0.00000011 | -2.68% | 0.00000413 | 0.00000415 | 0.00000393 | 10,118,053,098.00 |
| Apr 09 2024 | 0.00000410 | -0.00000013 | -3.07% | 0.00000437 | 0.00000439 | 0.00000406 | 10,233,315,855.00 |
| Apr 08 2024 | 0.00000423 | 0.00000062 | 17.17% | 0.00000380 | 0.00000439 | 0.00000344 | 20,552,405,451.00 |
| Apr 07 2024 | 0.00000361 | -0.00000022 | -5.74% | 0.00000384 | 0.00000387 | 0.00000360 | 11,027,075,726.00 |
| Apr 06 2024 | 0.00000383 | -0.00000001 | -0.26% | 0.00000394 | 0.00000394 | 0.00000362 | 12,263,923,664.00 |
| Apr 05 2024 | 0.00000384 | -0.00000002 | -0.52% | 0.00000395 | 0.00000408 | 0.00000362 | 12,713,920,942.00 |
| Apr 04 2024 | 0.00000386 | -0.00000010 | -2.53% | 0.00000392 | 0.00000408 | 0.00000382 | 12,210,918,505.00 |
| Apr 03 2024 | 0.00000396 | 0.00000006 | 1.54% | 0.00000376 | 0.00000399 | 0.00000364 | 15,402,340,413.00 |
| Apr 02 2024 | 0.00000390 | -0.00000022 | -5.34% | 0.00000391 | 0.00000415 | 0.00000372 | 13,179,204,610.00 |
| Apr 01 2024 | 0.00000412 | -0.00000012 | -2.83% | 0.00000432 | 0.00000438 | 0.00000301 | 22,183,931,028.00 |
| Mar 31 2024 | 0.00000424 | 0.00000021 | 5.21% | 0.00000404 | 0.00000438 | 0.00000301 | 17,756,894,379.00 |
| Mar 30 2024 | 0.00000403 | -0.00000010 | -2.42% | 0.00000398 | 0.00000413 | 0.00000387 | 12,014,146,311.00 |
| Mar 29 2024 | 0.00000413 | 0.00000005 | 1.23% | 0.00000425 | 0.00000436 | 0.00000388 | 13,925,747,533.00 |
| Mar 28 2024 | 0.00000408 | -0.00000012 | -2.86% | 0.00000438 | 0.00000445 | 0.00000400 | 12,581,320,789.00 |
| Mar 27 2024 | 0.00000420 | -0.00000029 | -6.46% | 0.00000441 | 0.00000454 | 0.00000397 | 14,302,751,692.00 |
| Mar 26 2024 | 0.00000449 | 0.00000100 | 28.74% | 0.00000422 | 0.00000469 | 0.00000346 | 22,018,832,031.00 |
| Mar 25 2024 | 0.00000348 | -0.00000076 | -17.92% | 0.00000426 | 0.00000445 | 0.00000201 | 62,547,181,455.00 |
| Mar 24 2024 | 0.00000424 | 0.00 | 0.00% | 0.00000428 | 0.00000432 | 0.00000416 | 8,442,019,596.00 |
| Mar 23 2024 | 0.00000424 | 0.00000010 | 2.42% | 0.00000418 | 0.00000432 | 0.00000410 | 8,376,872,030.00 |
| Mar 22 2024 | 0.00000414 | -0.00000025 | -5.69% | 0.00000448 | 0.00000457 | 0.00000410 | 8,610,953,112.00 |
| Mar 21 2024 | 0.00000439 | -0.00000003 | -0.68% | 0.00000438 | 0.00000503 | 0.00000430 | 12,325,418,652.00 |
| Mar 20 2024 | 0.00000442 | 0.00000042 | 10.50% | 0.00000420 | 0.00000447 | 0.00000373 | 14,030,550,059.00 |
| Mar 19 2024 | 0.00000400 | -0.00000047 | -10.51% | 0.00000443 | 0.00000447 | 0.00000399 | 11,156,982,271.00 |
| Mar 18 2024 | 0.00000447 | 0.00 | 0.00% | 0.00000443 | 0.00000447 | 0.00000424 | 9,980,640,052.00 |
| Mar 17 2024 | 0.00000447 | -0.00000025 | -5.30% | 0.00000478 | 0.00000485 | 0.00000354 | 22,210,184,437.00 |
| Mar 16 2024 | 0.00000472 | -0.00000086 | -15.41% | 0.00000551 | 0.00000570 | 0.00000459 | 9,528,509,872.00 |
