GMTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.191763 | -0.002472 | -1.27% | 0.194404 | 0.198839 | 0.186164 | 613,279.00 |
Jun 13 2024 | 0.194235 | -0.005877 | -2.94% | 0.200391 | 0.200939 | 0.190737 | 560,788.00 |
Jun 12 2024 | 0.200112 | 0.010949 | 5.79% | 0.191095 | 0.20584 | 0.184764 | 1,000,401.00 |
Jun 11 2024 | 0.189163 | -0.011076 | -5.53% | 0.199302 | 0.201084 | 0.186164 | 1,043,366.00 |
Jun 10 2024 | 0.200239 | -0.005926 | -2.87% | 0.205481 | 0.207501 | 0.197262 | 707,038.00 |
Jun 09 2024 | 0.206165 | 0.004904 | 2.44% | 0.199761 | 0.20672 | 0.198061 | 548,756.00 |
Jun 08 2024 | 0.201261 | -0.013781 | -6.41% | 0.215942 | 0.216142 | 0.198194 | 1,201,955.00 |
Jun 07 2024 | 0.215042 | -0.022605 | -9.51% | 0.236246 | 0.240348 | 0.20716 | 977,535.00 |
Jun 06 2024 | 0.237647 | -0.006301 | -2.58% | 0.242952 | 0.246148 | 0.233254 | 691,955.00 |
Jun 05 2024 | 0.243948 | 0.005977 | 2.51% | 0.235546 | 0.245115 | 0.235407 | 669,717.00 |
Jun 04 2024 | 0.237971 | 0.003017 | 1.28% | 0.236245 | 0.238847 | 0.231038 | 661,435.00 |
Jun 03 2024 | 0.234954 | 0.000508 | 0.22% | 0.233154 | 0.248749 | 0.230655 | 1,140,875.00 |
Jun 02 2024 | 0.234446 | -0.004162 | -1.74% | 0.239982 | 0.245291 | 0.233054 | 793,959.00 |
Jun 01 2024 | 0.238608 | 0.005062 | 2.17% | 0.235211 | 0.242291 | 0.232455 | 515,655.00 |
May 31 2024 | 0.233546 | 0.001703 | 0.73% | 0.232344 | 0.236346 | 0.227855 | 629,567.00 |
May 30 2024 | 0.231843 | -0.002011 | -0.86% | 0.234963 | 0.240547 | 0.224063 | 948,789.00 |
May 29 2024 | 0.233854 | -0.004993 | -2.09% | 0.240347 | 0.243741 | 0.233353 | 1,173,561.00 |
May 28 2024 | 0.238847 | 0.000019 | 0.01% | 0.238986 | 0.243548 | 0.229188 | 1,120,424.00 |
May 27 2024 | 0.238828 | 0.005562 | 2.38% | 0.233762 | 0.242434 | 0.231355 | 822,552.00 |
May 26 2024 | 0.233266 | -0.004531 | -1.91% | 0.236881 | 0.239247 | 0.230259 | 661,114.00 |
May 25 2024 | 0.237797 | 0.009342 | 4.09% | 0.227655 | 0.240147 | 0.227044 | 1,018,520.00 |
May 24 2024 | 0.228455 | -0.000251 | -0.11% | 0.229154 | 0.235246 | 0.22061 | 995,910.00 |
May 23 2024 | 0.228706 | 0.000561 | 0.25% | 0.228255 | 0.244049 | 0.212658 | 2,886,753.00 |
May 22 2024 | 0.228145 | -0.0025 | -1.08% | 0.230162 | 0.234228 | 0.223269 | 869,912.00 |
May 21 2024 | 0.230645 | 0.0007 | 0.30% | 0.229955 | 0.233546 | 0.226356 | 1,012,360.00 |
May 20 2024 | 0.229945 | 0.020286 | 9.68% | 0.210441 | 0.231073 | 0.20566 | 1,090,253.00 |
May 19 2024 | 0.209659 | -0.013012 | -5.84% | 0.222986 | 0.224456 | 0.209259 | 749,117.00 |
May 18 2024 | 0.222671 | 0.000314 | 0.14% | 0.223056 | 0.225593 | 0.218957 | 375,071.00 |
May 17 2024 | 0.222357 | 0.006415 | 2.97% | 0.215242 | 0.225944 | 0.212822 | 524,170.00 |
May 16 2024 | 0.215942 | -0.000933 | -0.43% | 0.215994 | 0.222443 | 0.212944 | 944,747.00 |
May 15 2024 | 0.216875 | 0.014701 | 7.27% | 0.202747 | 0.219043 | 0.200761 | 858,624.00 |
May 14 2024 | 0.202174 | -0.005885 | -2.83% | 0.209068 | 0.209794 | 0.201625 | 851,242.00 |
May 13 2024 | 0.208059 | -0.001 | -0.48% | 0.208872 | 0.214642 | 0.198661 | 1,249,301.00 |
May 12 2024 | 0.209059 | -0.002582 | -1.22% | 0.212159 | 0.214375 | 0.207013 | 507,637.00 |
May 11 2024 | 0.211641 | -0.00124 | -0.58% | 0.211297 | 0.216067 | 0.210959 | 438,025.00 |
May 10 2024 | 0.212881 | -0.010489 | -4.70% | 0.224456 | 0.229779 | 0.210959 | 1,196,830.00 |
May 09 2024 | 0.22337 | 0.00956 | 4.47% | 0.213742 | 0.224818 | 0.211841 | 875,754.00 |
May 08 2024 | 0.21381 | -0.001748 | -0.81% | 0.215658 | 0.220343 | 0.210755 | 1,720,064.00 |
May 07 2024 | 0.215558 | -0.005577 | -2.52% | 0.221769 | 0.224744 | 0.214858 | 1,562,238.00 |
May 06 2024 | 0.221135 | -0.005967 | -2.63% | 0.227655 | 0.236947 | 0.22066 | 1,945,793.00 |
May 05 2024 | 0.227102 | 0.002178 | 0.97% | 0.224913 | 0.231645 | 0.220057 | 1,041,286.00 |
May 04 2024 | 0.224924 | -0.001938 | -0.85% | 0.228145 | 0.230361 | 0.224265 | 889,559.00 |
May 03 2024 | 0.226862 | 0.007919 | 3.62% | 0.220557 | 0.230245 | 0.216725 | 1,311,673.00 |
May 02 2024 | 0.218943 | 0.003485 | 1.62% | 0.214258 | 0.221843 | 0.207696 | 1,200,303.00 |
May 01 2024 | 0.215458 | 0.0015 | 0.70% | 0.214602 | 0.217843 | 0.200212 | 2,172,624.00 |
Apr 30 2024 | 0.213958 | -0.018087 | -7.79% | 0.233946 | 0.234999 | 0.207887 | 2,009,285.00 |
Apr 29 2024 | 0.232045 | -0.005734 | -2.41% | 0.237146 | 0.241847 | 0.226656 | 1,016,207.00 |
Apr 28 2024 | 0.237779 | -0.005273 | -2.17% | 0.241547 | 0.248611 | 0.237054 | 584,653.00 |
Apr 27 2024 | 0.243052 | 0.000712 | 0.29% | 0.242353 | 0.246595 | 0.231155 | 830,318.00 |
Apr 26 2024 | 0.24234 | -0.005391 | -2.18% | 0.248741 | 0.249149 | 0.2398 | 869,390.00 |
Apr 25 2024 | 0.247731 | 0.001983 | 0.81% | 0.24419 | 0.254134 | 0.236354 | 1,243,805.00 |
Apr 24 2024 | 0.245748 | -0.01592 | -6.08% | 0.26282 | 0.268853 | 0.243191 | 1,376,197.00 |
Apr 23 2024 | 0.261668 | 0.006551 | 2.57% | 0.25685 | 0.265338 | 0.251351 | 1,299,418.00 |
Apr 22 2024 | 0.255117 | 0.005168 | 2.07% | 0.251951 | 0.258151 | 0.246152 | 1,402,590.00 |
Apr 21 2024 | 0.249949 | -0.005401 | -2.12% | 0.25535 | 0.25675 | 0.243552 | 874,294.00 |
Apr 20 2024 | 0.25535 | 0.018343 | 7.74% | 0.236446 | 0.258651 | 0.232754 | 1,197,309.00 |
Apr 19 2024 | 0.237007 | -0.00194 | -0.81% | 0.24029 | 0.242148 | 0.216442 | 1,675,847.00 |
Apr 18 2024 | 0.238947 | 0.005854 | 2.51% | 0.232946 | 0.24068 | 0.222956 | 1,766,652.00 |
Apr 17 2024 | 0.233093 | 0.001248 | 0.54% | 0.232055 | 0.24034 | 0.222631 | 2,442,079.00 |
Apr 16 2024 | 0.231845 | -0.005607 | -2.36% | 0.236678 | 0.238553 | 0.217957 | 2,116,330.00 |
Apr 15 2024 | 0.237452 | -0.025396 | -9.66% | 0.261049 | 0.270278 | 0.22773 | 2,997,340.00 |
Apr 14 2024 | 0.262848 | 0.015199 | 6.14% | 0.243752 | 0.265307 | 0.229055 | 3,836,882.00 |
Apr 13 2024 | 0.247649 | 0.005537 | 2.29% | 0.242852 | 0.270719 | 0.21076 | 4,305,696.00 |
Apr 12 2024 | 0.242112 | -0.044032 | -15.39% | 0.285044 | 0.293859 | 0.229155 | 2,039,204.00 |
Apr 11 2024 | 0.286144 | -0.009014 | -3.05% | 0.295058 | 0.300359 | 0.279945 | 2,545,776.00 |
Apr 10 2024 | 0.295158 | -0.007602 | -2.51% | 0.303313 | 0.30486 | 0.285544 | 1,968,644.00 |
Apr 09 2024 | 0.30276 | -0.031399 | -9.40% | 0.334966 | 0.336166 | 0.301241 | 2,865,936.00 |
Apr 08 2024 | 0.334159 | 0.013913 | 4.34% | 0.319837 | 0.336766 | 0.314338 | 1,759,205.00 |
Apr 07 2024 | 0.320246 | 0.012867 | 4.19% | 0.308739 | 0.322302 | 0.306041 | 1,408,364.00 |
Apr 06 2024 | 0.307379 | 0.000839 | 0.27% | 0.306554 | 0.31436 | 0.300941 | 1,105,659.00 |
Apr 05 2024 | 0.30654 | -0.005285 | -1.69% | 0.311761 | 0.312361 | 0.291943 | 1,447,198.00 |
Apr 04 2024 | 0.311825 | 0.012684 | 4.24% | 0.299041 | 0.317663 | 0.292763 | 1,317,537.00 |
Apr 03 2024 | 0.299141 | -0.005799 | -1.90% | 0.30486 | 0.315962 | 0.291743 | 2,151,113.00 |
Apr 02 2024 | 0.30494 | -0.03743 | -10.93% | 0.342182 | 0.342409 | 0.30434 | 2,402,603.00 |
Apr 01 2024 | 0.34237 | -0.028471 | -7.68% | 0.370727 | 0.383076 | 0.331135 | 2,214,505.00 |
Mar 31 2024 | 0.370841 | 0.002892 | 0.79% | 0.366801 | 0.379875 | 0.360999 | 1,367,135.00 |
Mar 30 2024 | 0.367949 | -0.032671 | -8.16% | 0.394022 | 0.402778 | 0.363128 | 2,392,710.00 |
Mar 29 2024 | 0.40062 | 0.001341 | 0.34% | 0.404483 | 0.408281 | 0.366162 | 3,654,658.00 |
Mar 28 2024 | 0.399279 | 0.05111 | 14.68% | 0.352331 | 0.442587 | 0.347885 | 4,068,842.00 |
Mar 27 2024 | 0.348169 | -0.0043 | -1.22% | 0.351693 | 0.36599 | 0.335133 | 2,656,551.00 |
Mar 26 2024 | 0.352469 | 0.022034 | 6.67% | 0.330065 | 0.355509 | 0.329435 | 2,552,230.00 |
Mar 25 2024 | 0.330435 | 0.031076 | 10.38% | 0.299341 | 0.337967 | 0.297641 | 2,698,965.00 |
Mar 24 2024 | 0.299359 | 0.009802 | 3.39% | 0.290143 | 0.300459 | 0.286344 | 892,328.00 |
Mar 23 2024 | 0.289557 | 0.005122 | 1.80% | 0.283156 | 0.297402 | 0.281045 | 892,913.00 |
Mar 22 2024 | 0.284435 | -0.005822 | -2.01% | 0.290052 | 0.298259 | 0.273881 | 1,353,550.00 |
Mar 21 2024 | 0.290257 | 0.006227 | 2.19% | 0.285136 | 0.298485 | 0.279345 | 1,725,828.00 |
Mar 20 2024 | 0.28403 | 0.022567 | 8.63% | 0.263652 | 0.286456 | 0.250651 | 1,956,569.00 |
Mar 19 2024 | 0.261463 | -0.029088 | -10.01% | 0.291457 | 0.293958 | 0.25435 | 2,826,723.00 |
Mar 18 2024 | 0.290551 | -0.022311 | -7.13% | 0.313162 | 0.314462 | 0.283648 | 1,787,689.00 |
Mar 17 2024 | 0.312862 | 0.005422 | 1.76% | 0.308439 | 0.317863 | 0.288552 | 1,675,229.00 |
Mar 16 2024 | 0.30744 | -0.024904 | -7.49% | 0.332435 | 0.352369 | 0.300541 | 1,987,822.00 |