GTETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 28 2024 | 0.002074 | -0.00000600 | -0.29% | 0.002075 | 0.002101 | 0.002043 | 2,172.00 |
May 27 2024 | 0.00208 | 0.000022 | 1.07% | 0.002064 | 0.002096 | 0.002009 | 2,572.00 |
May 26 2024 | 0.002058 | -0.000062 | -2.92% | 0.002118 | 0.002132 | 0.002047 | 2,248.00 |
May 25 2024 | 0.00212 | -0.00000020 | -0.01% | 0.002125 | 0.002136 | 0.002073 | 3,083.00 |
May 24 2024 | 0.00212 | 0.00003 | 1.43% | 0.002076 | 0.002177 | 0.002059 | 2,344.00 |
May 23 2024 | 0.002091 | -0.000015 | -0.71% | 0.002109 | 0.002146 | 0.002032 | 4,088.00 |
May 22 2024 | 0.002106 | -0.000063 | -2.91% | 0.002171 | 0.00219 | 0.0021 | 1,971.00 |
May 21 2024 | 0.002169 | -0.000052 | -2.34% | 0.002228 | 0.002255 | 0.002147 | 2,993.00 |
May 20 2024 | 0.002221 | -0.000336 | -13.14% | 0.002556 | 0.00257 | 0.002194 | 2,536.00 |
May 19 2024 | 0.002557 | 0.000027 | 1.07% | 0.002529 | 0.002574 | 0.00251 | 1,473.00 |
May 18 2024 | 0.00253 | -0.000045 | -1.75% | 0.002576 | 0.002579 | 0.00251 | 2,535.00 |
May 17 2024 | 0.002575 | -0.000133 | -4.91% | 0.002703 | 0.002714 | 0.002559 | 2,768.00 |
May 16 2024 | 0.002707 | 0.00005 | 1.88% | 0.002657 | 0.002716 | 0.002647 | 2,089.00 |
May 15 2024 | 0.002658 | -0.000096 | -3.49% | 0.002753 | 0.002769 | 0.002658 | 2,561.00 |
May 14 2024 | 0.002753 | -0.00000300 | -0.11% | 0.002754 | 0.002787 | 0.002721 | 1,785.00 |
May 13 2024 | 0.002757 | -0.000011 | -0.40% | 0.002771 | 0.002783 | 0.002705 | 1,897.00 |
May 12 2024 | 0.002768 | 0.00000090 | 0.03% | 0.002773 | 0.002786 | 0.002752 | 1,461.00 |
May 11 2024 | 0.002767 | -0.00003 | -1.07% | 0.002796 | 0.002796 | 0.002755 | 1,839.00 |
May 10 2024 | 0.002796 | 0.000091 | 3.36% | 0.002705 | 0.002809 | 0.002703 | 1,407.00 |
May 09 2024 | 0.002705 | 0.000026 | 0.97% | 0.002684 | 0.002741 | 0.002679 | 2,099.00 |
May 08 2024 | 0.002679 | -0.00000200 | -0.07% | 0.00268 | 0.002741 | 0.002666 | 1,604.00 |
May 07 2024 | 0.002681 | 0.000023 | 0.87% | 0.002642 | 0.002693 | 0.002614 | 2,215.00 |
May 06 2024 | 0.002657 | 0.000057 | 2.19% | 0.002599 | 0.002674 | 0.002562 | 2,357.00 |
May 05 2024 | 0.002601 | -0.000011 | -0.42% | 0.002613 | 0.002628 | 0.002519 | 2,837.00 |
May 04 2024 | 0.002612 | 0.000023 | 0.89% | 0.002585 | 0.002618 | 0.002496 | 2,618.00 |
May 03 2024 | 0.002589 | -0.00000300 | -0.12% | 0.002596 | 0.002621 | 0.002488 | 2,582.00 |
May 02 2024 | 0.002592 | 0.000035 | 1.37% | 0.002564 | 0.002607 | 0.002538 | 2,198.00 |
May 01 2024 | 0.002557 | 0.00004 | 1.59% | 0.00252 | 0.002592 | 0.002483 | 4,261.00 |
Apr 30 2024 | 0.002517 | 0.000075 | 3.07% | 0.002434 | 0.00254 | 0.002408 | 4,745.00 |
Apr 29 2024 | 0.002442 | 0.00000500 | 0.21% | 0.002436 | 0.002488 | 0.002374 | 4,009.00 |
Apr 28 2024 | 0.002437 | 0.000024 | 0.99% | 0.002388 | 0.00244 | 0.002371 | 3,601.00 |
Apr 27 2024 | 0.002413 | -0.000012 | -0.49% | 0.002417 | 0.002466 | 0.002332 | 4,579.00 |
Apr 26 2024 | 0.002426 | 0.000026 | 1.08% | 0.002403 | 0.002472 | 0.002403 | 2,279.00 |
Apr 25 2024 | 0.0024 | -0.000029 | -1.19% | 0.002423 | 0.002467 | 0.002352 | 4,220.00 |
Apr 24 2024 | 0.002429 | 0.000089 | 3.80% | 0.002327 | 0.002436 | 0.00231 | 5,216.00 |
Apr 23 2024 | 0.00234 | 0.00001 | 0.43% | 0.002334 | 0.00239 | 0.00231 | 4,910.00 |
Apr 22 2024 | 0.00233 | 0.000095 | 4.25% | 0.002232 | 0.00233 | 0.002188 | 3,862.00 |
Apr 21 2024 | 0.002235 | -0.00000500 | -0.22% | 0.002243 | 0.002265 | 0.002177 | 2,121.00 |
Apr 20 2024 | 0.002239 | 0.00001 | 0.45% | 0.002227 | 0.00228 | 0.002205 | 2,057.00 |
Apr 19 2024 | 0.002229 | 0.000027 | 1.23% | 0.002205 | 0.002254 | 0.002151 | 3,375.00 |
Apr 18 2024 | 0.002202 | -0.000028 | -1.26% | 0.002229 | 0.002252 | 0.002093 | 3,813.00 |
Apr 17 2024 | 0.00223 | 0.000021 | 0.95% | 0.002213 | 0.002285 | 0.002168 | 3,085.00 |
Apr 16 2024 | 0.002209 | -0.000038 | -1.69% | 0.002251 | 0.002286 | 0.002172 | 3,402.00 |
Apr 15 2024 | 0.002247 | -0.000041 | -1.79% | 0.002282 | 0.002292 | 0.002204 | 2,843.00 |
Apr 14 2024 | 0.002288 | -0.000044 | -1.89% | 0.00232 | 0.002396 | 0.002216 | 4,247.00 |
Apr 13 2024 | 0.002332 | 0.000039 | 1.70% | 0.002246 | 0.00237 | 0.002097 | 5,165.00 |
Apr 12 2024 | 0.002293 | 0.000011 | 0.48% | 0.002275 | 0.002361 | 0.002202 | 4,155.00 |
Apr 11 2024 | 0.002282 | 0.000058 | 2.61% | 0.002221 | 0.002304 | 0.002204 | 3,343.00 |
Apr 10 2024 | 0.002224 | -0.00000300 | -0.13% | 0.002222 | 0.002284 | 0.00212 | 2,838.00 |
Apr 09 2024 | 0.002227 | 0.000085 | 3.97% | 0.002139 | 0.002347 | 0.002118 | 4,594.00 |
Apr 08 2024 | 0.002142 | -0.000104 | -4.63% | 0.002248 | 0.002324 | 0.002137 | 4,267.00 |
Apr 07 2024 | 0.002246 | -0.000064 | -2.77% | 0.002298 | 0.002503 | 0.002232 | 8,088.00 |
Apr 06 2024 | 0.00231 | -0.000013 | -0.56% | 0.002324 | 0.002331 | 0.002192 | 7,522.00 |
Apr 05 2024 | 0.002323 | -0.000125 | -5.11% | 0.002443 | 0.002453 | 0.002299 | 7,877.00 |
Apr 04 2024 | 0.002448 | -0.000041 | -1.65% | 0.002487 | 0.002556 | 0.002434 | 6,318.00 |
Apr 03 2024 | 0.002489 | -0.000129 | -4.93% | 0.002614 | 0.002725 | 0.002472 | 8,153.00 |
Apr 02 2024 | 0.002619 | -0.000185 | -6.60% | 0.002804 | 0.002828 | 0.002602 | 9,463.00 |
Apr 01 2024 | 0.002803 | -0.000109 | -3.74% | 0.00291 | 0.002941 | 0.002766 | 2,510.00 |
Mar 31 2024 | 0.002913 | -0.000032 | -1.09% | 0.002945 | 0.002948 | 0.002859 | 2,148.00 |
Mar 30 2024 | 0.002945 | 0.000072 | 2.51% | 0.002914 | 0.003089 | 0.00288 | 4,327.00 |
Mar 29 2024 | 0.002873 | 0.000064 | 2.28% | 0.002818 | 0.003 | 0.002633 | 7,428.00 |
Mar 28 2024 | 0.002809 | 0.000146 | 5.48% | 0.002692 | 0.003232 | 0.00258 | 16,788.00 |
Mar 27 2024 | 0.002663 | 0.000235 | 9.70% | 0.002424 | 0.002728 | 0.002308 | 13,858.00 |
Mar 26 2024 | 0.002428 | 0.000062 | 2.62% | 0.00239 | 0.002455 | 0.002303 | 7,721.00 |
Mar 25 2024 | 0.002366 | 0.000013 | 0.55% | 0.002384 | 0.002418 | 0.002267 | 2,630.00 |
Mar 24 2024 | 0.002353 | 0.000076 | 3.34% | 0.002299 | 0.002483 | 0.00229 | 5,097.00 |
Mar 23 2024 | 0.002277 | 0.000198 | 9.50% | 0.002074 | 0.002309 | 0.002071 | 5,293.00 |
Mar 22 2024 | 0.002079 | 0.000068 | 3.38% | 0.00201 | 0.002101 | 0.001939 | 3,224.00 |
Mar 21 2024 | 0.002011 | 0.00000900 | 0.45% | 0.002008 | 0.002061 | 0.001953 | 2,925.00 |
Mar 20 2024 | 0.002002 | -0.000107 | -5.07% | 0.002112 | 0.002182 | 0.002 | 8,871.00 |
Mar 19 2024 | 0.002109 | 0.000106 | 5.29% | 0.002014 | 0.002147 | 0.001935 | 5,555.00 |
Mar 18 2024 | 0.002003 | 0.000043 | 2.19% | 0.001949 | 0.00202 | 0.001906 | 3,926.00 |
Mar 17 2024 | 0.001961 | 0.000057 | 2.99% | 0.001899 | 0.001972 | 0.001873 | 5,952.00 |
Mar 16 2024 | 0.001904 | -0.000054 | -2.76% | 0.001945 | 0.001982 | 0.001877 | 4,452.00 |
Mar 15 2024 | 0.001958 | 0.000111 | 6.02% | 0.001846 | 0.001989 | 0.001759 | 6,873.00 |
Mar 14 2024 | 0.001847 | -0.00000080 | -0.04% | 0.001873 | 0.001881 | 0.001741 | 7,817.00 |
Mar 13 2024 | 0.001847 | 0.000169 | 10.10% | 0.001679 | 0.001847 | 0.001643 | 9,169.00 |
Mar 12 2024 | 0.001678 | 0.000109 | 6.96% | 0.001564 | 0.001709 | 0.00155 | 11,363.00 |
Mar 11 2024 | 0.001569 | 0.00000900 | 0.58% | 0.001557 | 0.001634 | 0.001482 | 12,312.00 |
Mar 10 2024 | 0.00156 | 0.000179 | 12.99% | 0.001381 | 0.001609 | 0.001349 | 14,579.00 |
Mar 09 2024 | 0.001381 | 0.000015 | 1.10% | 0.001366 | 0.001398 | 0.00134 | 5,649.00 |
Mar 08 2024 | 0.001365 | 0.00002 | 1.49% | 0.001344 | 0.001373 | 0.001319 | 9,522.00 |
Mar 07 2024 | 0.001346 | -0.00000400 | -0.30% | 0.001352 | 0.001369 | 0.001315 | 8,134.00 |
Mar 06 2024 | 0.00135 | -0.000065 | -4.60% | 0.001412 | 0.001437 | 0.001323 | 15,058.00 |
Mar 05 2024 | 0.001415 | -0.000053 | -3.61% | 0.001471 | 0.001499 | 0.001375 | 16,565.00 |
Mar 04 2024 | 0.001468 | -0.000083 | -5.35% | 0.001548 | 0.001548 | 0.001466 | 12,505.00 |
Mar 03 2024 | 0.001551 | -0.000045 | -2.82% | 0.001597 | 0.001618 | 0.001546 | 6,770.00 |
Mar 02 2024 | 0.001596 | 0.000092 | 6.12% | 0.001503 | 0.001623 | 0.001498 | 7,637.00 |
Mar 01 2024 | 0.001504 | -0.000024 | -1.57% | 0.001531 | 0.001547 | 0.0015 | 8,247.00 |
Feb 29 2024 | 0.001527 | 0.000042 | 2.83% | 0.001485 | 0.001543 | 0.001442 | 12,401.00 |