Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.GELUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27 2024 | 0.2689 | 0.0121 | 4.71% | 0.2574 | 0.2709 | 0.2552 | 29,206.00 |
| Jun 26 2024 | 0.2568 | -0.0017 | -0.66% | 0.2584 | 0.2629 | 0.2566 | 23,135.00 |
| Jun 25 2024 | 0.2585 | 0.0063 | 2.50% | 0.2523 | 0.2688 | 0.2523 | 70,785.00 |
| Jun 24 2024 | 0.2522 | -0.0082 | -3.15% | 0.2605 | 0.2611 | 0.2486 | 78,097.00 |
| Jun 23 2024 | 0.2604 | -0.0156 | -5.65% | 0.2752 | 0.2773 | 0.260 | 87,236.00 |
| Jun 22 2024 | 0.276 | -0.0118 | -4.10% | 0.2861 | 0.2866 | 0.2706 | 68,822.00 |
| Jun 21 2024 | 0.2878 | -0.003 | -1.03% | 0.2917 | 0.3086 | 0.2624 | 78,839.00 |
| Jun 20 2024 | 0.2908 | -0.0025 | -0.85% | 0.2931 | 0.2962 | 0.2901 | 35,441.00 |
| Jun 19 2024 | 0.2933 | -0.0019 | -0.64% | 0.296 | 0.2993 | 0.2834 | 66,312.00 |
| Jun 18 2024 | 0.2952 | 0.0001 | 0.03% | 0.2956 | 0.2984 | 0.2782 | 122,419.00 |
| Jun 17 2024 | 0.2951 | -0.0131 | -4.25% | 0.3089 | 0.310 | 0.2921 | 61,884.00 |
| Jun 16 2024 | 0.3082 | 0.0136 | 4.62% | 0.2944 | 0.309 | 0.2931 | 37,229.00 |
| Jun 15 2024 | 0.2946 | -0.0038 | -1.27% | 0.2995 | 0.303 | 0.2943 | 21,665.00 |
| Jun 14 2024 | 0.2984 | 0.0032 | 1.08% | 0.2944 | 0.3049 | 0.290 | 55,393.00 |
| Jun 13 2024 | 0.2952 | -0.002 | -0.67% | 0.2979 | 0.2979 | 0.2854 | 41,931.00 |
| Jun 12 2024 | 0.2972 | -0.010 | -3.26% | 0.307 | 0.3103 | 0.2927 | 101,601.00 |
| Jun 11 2024 | 0.3072 | -0.0235 | -7.11% | 0.331 | 0.332 | 0.3039 | 146,513.00 |
| Jun 10 2024 | 0.3307 | -0.0033 | -0.99% | 0.334 | 0.3433 | 0.3303 | 67,455.00 |
| Jun 09 2024 | 0.334 | 0.0047 | 1.43% | 0.3282 | 0.3431 | 0.3243 | 124,158.00 |
| Jun 08 2024 | 0.3293 | -0.0374 | -10.20% | 0.367 | 0.3755 | 0.3264 | 118,671.00 |
| Jun 07 2024 | 0.3667 | -0.0253 | -6.45% | 0.3925 | 0.3925 | 0.3644 | 156,653.00 |
| Jun 06 2024 | 0.392 | -0.0035 | -0.88% | 0.3955 | 0.3967 | 0.3866 | 85,139.00 |
| Jun 05 2024 | 0.3955 | -0.0154 | -3.75% | 0.4109 | 0.4133 | 0.3857 | 114,644.00 |
| Jun 04 2024 | 0.4109 | 0.0164 | 4.16% | 0.3942 | 0.4125 | 0.3938 | 35,229.00 |
| Jun 03 2024 | 0.3945 | 0.0035 | 0.90% | 0.3917 | 0.3946 | 0.391 | 29,842.00 |
| Jun 02 2024 | 0.391 | 0.0011 | 0.28% | 0.3901 | 0.393 | 0.389 | 22,523.00 |
| Jun 01 2024 | 0.3899 | -0.0053 | -1.34% | 0.3949 | 0.3956 | 0.3829 | 54,597.00 |
| May 31 2024 | 0.3952 | 0.0099 | 2.57% | 0.3853 | 0.4112 | 0.3809 | 94,381.00 |
| May 30 2024 | 0.3853 | -0.0082 | -2.08% | 0.3946 | 0.402 | 0.3732 | 123,222.00 |
| May 29 2024 | 0.3935 | -0.0259 | -6.18% | 0.4176 | 0.4325 | 0.3913 | 140,932.00 |
| May 28 2024 | 0.4194 | 0.0155 | 3.84% | 0.4041 | 0.442 | 0.3992 | 69,738.00 |
| May 27 2024 | 0.4039 | 0.0232 | 6.09% | 0.3808 | 0.4259 | 0.3732 | 121,362.00 |
| May 26 2024 | 0.3807 | 0.019 | 5.25% | 0.3617 | 0.3816 | 0.3615 | 70,043.00 |
| May 25 2024 | 0.3617 | 0.0009 | 0.25% | 0.3612 | 0.373 | 0.3598 | 61,087.00 |
| May 24 2024 | 0.3608 | -0.0227 | -5.92% | 0.3813 | 0.3822 | 0.3608 | 56,406.00 |
| May 23 2024 | 0.3835 | -0.0042 | -1.08% | 0.3886 | 0.3959 | 0.3614 | 369,521.00 |
| May 22 2024 | 0.3877 | -0.0301 | -7.20% | 0.4145 | 0.4434 | 0.3793 | 271,239.00 |
| May 21 2024 | 0.4178 | 0.0486 | 13.16% | 0.3716 | 0.4195 | 0.3568 | 298,233.00 |
| May 20 2024 | 0.3692 | 0.0922 | 33.29% | 0.2775 | 0.3745 | 0.2763 | 218,851.00 |
| May 19 2024 | 0.277 | -0.0111 | -3.85% | 0.288 | 0.2912 | 0.265 | 136,160.00 |
| May 18 2024 | 0.2881 | 0.0059 | 2.09% | 0.2811 | 0.2948 | 0.277 | 77,843.00 |
| May 17 2024 | 0.2822 | 0.0074 | 2.69% | 0.2748 | 0.2876 | 0.2734 | 71,982.00 |
| May 16 2024 | 0.2748 | 0.0013 | 0.48% | 0.2745 | 0.2775 | 0.2663 | 125,596.00 |
| May 15 2024 | 0.2735 | -0.0031 | -1.12% | 0.2766 | 0.2771 | 0.2615 | 141,727.00 |
| May 14 2024 | 0.2766 | 0.015 | 5.73% | 0.2617 | 0.2787 | 0.2541 | 133,065.00 |
| May 13 2024 | 0.2616 | -0.0025 | -0.95% | 0.2648 | 0.2728 | 0.2616 | 101,818.00 |
| May 12 2024 | 0.2641 | -0.0002 | -0.08% | 0.2646 | 0.2689 | 0.2626 | 67,273.00 |
| May 11 2024 | 0.2643 | 0.0005 | 0.19% | 0.2636 | 0.2677 | 0.2602 | 83,478.00 |
| May 10 2024 | 0.2638 | -0.0139 | -5.01% | 0.278 | 0.2786 | 0.2618 | 107,416.00 |
| May 09 2024 | 0.2777 | 0.0074 | 2.74% | 0.2703 | 0.2798 | 0.2682 | 89,674.00 |
| May 08 2024 | 0.2703 | -0.0087 | -3.12% | 0.2788 | 0.2831 | 0.270 | 103,870.00 |
| May 07 2024 | 0.279 | -0.0076 | -2.65% | 0.2874 | 0.2897 | 0.2772 | 89,242.00 |
| May 06 2024 | 0.2866 | -0.014 | -4.66% | 0.3699 | 0.3699 | 0.2832 | 172,420.00 |
| May 05 2024 | 0.3006 | 0.0003 | 0.10% | 0.2991 | 0.3056 | 0.2864 | 159,974.00 |
| May 04 2024 | 0.3003 | -0.0117 | -3.75% | 0.3117 | 0.3216 | 0.2886 | 144,433.00 |
| May 03 2024 | 0.312 | 0.0136 | 4.56% | 0.2981 | 0.3184 | 0.296 | 108,387.00 |
| May 02 2024 | 0.2984 | -0.0325 | -9.82% | 0.3312 | 0.3336 | 0.2848 | 210,377.00 |
| May 01 2024 | 0.3309 | -0.001 | -0.30% | 0.3324 | 0.3806 | 0.3078 | 111,821.00 |
| Apr 30 2024 | 0.3319 | -0.0154 | -4.43% | 0.3493 | 0.4733 | 0.3165 | 123,780.00 |
| Apr 29 2024 | 0.3473 | -0.0258 | -6.92% | 0.3728 | 0.3728 | 0.3394 | 106,366.00 |
| Apr 28 2024 | 0.3731 | -0.004 | -1.06% | 0.3764 | 0.3866 | 0.3729 | 47,539.00 |
| Apr 27 2024 | 0.3771 | 0.0107 | 2.92% | 0.3667 | 0.3771 | 0.3511 | 58,536.00 |
| Apr 26 2024 | 0.3664 | -0.017 | -4.43% | 0.3829 | 0.3835 | 0.3664 | 71,128.00 |
| Apr 25 2024 | 0.3834 | 0.0017 | 0.45% | 0.3812 | 0.3908 | 0.3662 | 85,497.00 |
| Apr 24 2024 | 0.3817 | 0.0124 | 3.36% | 0.3694 | 0.383 | 0.3679 | 113,266.00 |
| Apr 23 2024 | 0.3693 | 0.0078 | 2.16% | 0.3622 | 0.3755 | 0.3474 | 121,976.00 |
| Apr 22 2024 | 0.3615 | 0.0125 | 3.58% | 0.349 | 0.3618 | 0.3481 | 42,656.00 |
| Apr 21 2024 | 0.349 | -0.0048 | -1.36% | 0.3534 | 0.3558 | 0.3401 | 78,850.00 |
| Apr 20 2024 | 0.3538 | 0.016 | 4.74% | 0.3403 | 0.3547 | 0.3303 | 75,695.00 |
| Apr 19 2024 | 0.3378 | 0.0058 | 1.75% | 0.3319 | 0.3999 | 0.3196 | 145,991.00 |
| Apr 18 2024 | 0.332 | 0.0043 | 1.31% | 0.3278 | 0.3441 | 0.3212 | 95,345.00 |
| Apr 17 2024 | 0.3277 | -0.0181 | -5.23% | 0.3461 | 0.3472 | 0.3223 | 93,827.00 |
| Apr 16 2024 | 0.3458 | 0.0101 | 3.01% | 0.3359 | 0.3486 | 0.320 | 118,834.00 |
| Apr 15 2024 | 0.3357 | -0.027 | -7.44% | 0.3638 | 0.480 | 0.3285 | 164,114.00 |
| Apr 14 2024 | 0.3627 | 0.0238 | 7.02% | 0.3393 | 0.3654 | 0.3295 | 231,430.00 |
| Apr 13 2024 | 0.3389 | -0.0792 | -18.94% | 0.419 | 0.4227 | 0.3164 | 264,163.00 |
| Apr 12 2024 | 0.4181 | -0.0656 | -13.56% | 0.484 | 0.4877 | 0.3981 | 202,793.00 |
| Apr 11 2024 | 0.4837 | -0.0184 | -3.66% | 0.5029 | 0.5098 | 0.480 | 95,553.00 |
| Apr 10 2024 | 0.5021 | -0.010 | -1.95% | 0.513 | 0.522 | 0.4966 | 153,128.00 |
| Apr 09 2024 | 0.5121 | -0.0542 | -9.57% | 0.5651 | 0.5709 | 0.5076 | 61,993.00 |
| Apr 08 2024 | 0.5663 | 0.0668 | 13.37% | 0.5001 | 0.5675 | 0.5001 | 81,602.00 |
| Apr 07 2024 | 0.4995 | 0.0019 | 0.38% | 0.4994 | 0.5126 | 0.4974 | 74,243.00 |
| Apr 06 2024 | 0.4976 | 0.0071 | 1.45% | 0.4908 | 0.5032 | 0.4886 | 34,236.00 |
| Apr 05 2024 | 0.4905 | -0.0338 | -6.45% | 0.5238 | 0.534 | 0.4715 | 68,280.00 |
| Apr 04 2024 | 0.5243 | 0.0108 | 2.10% | 0.5135 | 0.5404 | 0.4781 | 183,895.00 |
| Apr 03 2024 | 0.5135 | 0.006 | 1.18% | 0.5076 | 0.515 | 0.4928 | 113,357.00 |
| Apr 02 2024 | 0.5075 | -0.0239 | -4.50% | 0.5314 | 0.5314 | 0.500 | 76,185.00 |
| Apr 01 2024 | 0.5314 | -0.057 | -9.69% | 0.5886 | 0.5888 | 0.5282 | 69,578.00 |
| Mar 31 2024 | 0.5884 | 0.0042 | 0.72% | 0.584 | 0.6041 | 0.5823 | 81,242.00 |
| Mar 30 2024 | 0.5842 | 0.0017 | 0.29% | 0.5825 | 0.590 | 0.5823 | 45,547.00 |
