GMTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 18 2024 | 0.1577 | -0.0148 | -8.58% | 0.1729 | 0.173 | 0.1471 | 133,270.00 |
Jun 17 2024 | 0.1725 | -0.022 | -11.31% | 0.194 | 0.195 | 0.1724 | 68,480.00 |
Jun 16 2024 | 0.1945 | 0.0002 | 0.10% | 0.1947 | 0.1959 | 0.1904 | 20,114.00 |
Jun 15 2024 | 0.1943 | 0.00 | 0.00% | 0.1916 | 0.1946 | 0.1905 | 31,610.00 |
Jun 14 2024 | 0.1943 | 0.00 | 0.00% | 0.1943 | 0.1943 | 0.1943 | 0.00 |
Jun 13 2024 | 0.1943 | -0.0056 | -2.80% | 0.2002 | 0.2005 | 0.1909 | 56,286.00 |
Jun 12 2024 | 0.1999 | 0.0109 | 5.77% | 0.1894 | 0.2055 | 0.1854 | 78,554.00 |
Jun 11 2024 | 0.189 | -0.0115 | -5.74% | 0.2002 | 0.201 | 0.189 | 37,225.00 |
Jun 10 2024 | 0.2005 | -0.0057 | -2.76% | 0.2063 | 0.2066 | 0.1979 | 31,424.00 |
Jun 09 2024 | 0.2062 | 0.0056 | 2.79% | 0.2011 | 0.2063 | 0.1987 | 23,172.00 |
Jun 08 2024 | 0.2006 | -0.0145 | -6.74% | 0.2138 | 0.2147 | 0.1999 | 40,448.00 |
Jun 07 2024 | 0.2151 | -0.0242 | -10.11% | 0.2372 | 0.2403 | 0.1998 | 75,697.00 |
Jun 06 2024 | 0.2393 | -0.0031 | -1.28% | 0.2435 | 0.2459 | 0.2384 | 18,369.00 |
Jun 05 2024 | 0.2424 | 0.0059 | 2.49% | 0.2377 | 0.2449 | 0.2377 | 50,027.00 |
Jun 04 2024 | 0.2365 | 0.002 | 0.85% | 0.2357 | 0.2385 | 0.2311 | 44,891.00 |
Jun 03 2024 | 0.2345 | 0.00 | 0.00% | 0.2345 | 0.2345 | 0.2345 | 0.00 |
Jun 02 2024 | 0.2345 | 0.0006 | 0.26% | 0.2388 | 0.2439 | 0.2331 | 85,887.00 |
Jun 01 2024 | 0.2339 | 0.00 | 0.00% | 0.2339 | 0.2339 | 0.2339 | 0.00 |
May 31 2024 | 0.2339 | -0.0046 | -1.93% | 0.2312 | 0.2357 | 0.2292 | 91,659.00 |
May 30 2024 | 0.2385 | 0.00 | 0.00% | 0.2385 | 0.2385 | 0.2385 | 0.00 |
May 29 2024 | 0.2385 | 0.00 | 0.00% | 0.2385 | 0.2385 | 0.2385 | 0.00 |
May 28 2024 | 0.2385 | -0.0008 | -0.33% | 0.2392 | 0.2434 | 0.2296 | 311,068.00 |
May 27 2024 | 0.2393 | 0.0061 | 2.62% | 0.2333 | 0.2424 | 0.2316 | 185,606.00 |
May 26 2024 | 0.2332 | -0.0046 | -1.93% | 0.2375 | 0.2387 | 0.2304 | 252,155.00 |
May 25 2024 | 0.2378 | 0.0092 | 4.02% | 0.2294 | 0.2398 | 0.229 | 249,782.00 |
May 24 2024 | 0.2286 | -0.0105 | -4.39% | 0.2286 | 0.2352 | 0.2206 | 302,859.00 |
May 23 2024 | 0.2391 | 0.0109 | 4.78% | 0.2286 | 0.240 | 0.2259 | 97,051.00 |
May 22 2024 | 0.2282 | -0.0021 | -0.91% | 0.2301 | 0.2338 | 0.2233 | 228,481.00 |
May 21 2024 | 0.2303 | 0.0006 | 0.26% | 0.231 | 0.2331 | 0.2266 | 87,920.00 |
May 20 2024 | 0.2297 | 0.0189 | 8.97% | 0.2096 | 0.2309 | 0.2064 | 88,601.00 |
May 19 2024 | 0.2108 | -0.0119 | -5.34% | 0.222 | 0.224 | 0.2092 | 21,842.00 |
May 18 2024 | 0.2227 | 0.0005 | 0.23% | 0.2226 | 0.2254 | 0.2203 | 22,420.00 |
May 17 2024 | 0.2222 | 0.0062 | 2.87% | 0.2156 | 0.2257 | 0.2132 | 39,729.00 |
May 16 2024 | 0.216 | 0.00 | 0.00% | 0.2167 | 0.2224 | 0.2131 | 38,890.00 |
May 15 2024 | 0.216 | 0.014 | 6.93% | 0.2029 | 0.2186 | 0.202 | 41,757.00 |
May 14 2024 | 0.202 | -0.0065 | -3.12% | 0.2076 | 0.2095 | 0.2018 | 65,764.00 |
May 13 2024 | 0.2085 | -0.0037 | -1.74% | 0.2096 | 0.2146 | 0.1992 | 56,465.00 |
May 12 2024 | 0.2122 | 0.00 | 0.00% | 0.2122 | 0.2122 | 0.2122 | 0.00 |
May 11 2024 | 0.2122 | -0.0005 | -0.24% | 0.2127 | 0.2158 | 0.2116 | 57,622.00 |
May 10 2024 | 0.2127 | -0.0107 | -4.79% | 0.2231 | 0.2292 | 0.2111 | 53,305.00 |
May 09 2024 | 0.2234 | 0.0096 | 4.49% | 0.2135 | 0.2247 | 0.2128 | 29,965.00 |
May 08 2024 | 0.2138 | -0.0071 | -3.21% | 0.2157 | 0.2196 | 0.2112 | 54,618.00 |
May 07 2024 | 0.2209 | 0.00 | 0.00% | 0.2209 | 0.2209 | 0.2209 | 0.00 |
May 06 2024 | 0.2209 | -0.0168 | -7.07% | 0.2274 | 0.2349 | 0.2209 | 16,953.00 |
May 05 2024 | 0.2377 | 0.00 | 0.00% | 0.2377 | 0.2377 | 0.2377 | 0.00 |
May 04 2024 | 0.2377 | 0.00 | 0.00% | 0.2377 | 0.2377 | 0.2377 | 0.00 |
May 03 2024 | 0.2377 | 0.00 | 0.00% | 0.2377 | 0.2377 | 0.2377 | 0.00 |
May 02 2024 | 0.2377 | 0.00 | 0.00% | 0.2377 | 0.2377 | 0.2377 | 0.00 |
May 01 2024 | 0.2377 | 0.00 | 0.00% | 0.2377 | 0.2377 | 0.2377 | 0.00 |
Apr 30 2024 | 0.2377 | 0.00 | 0.00% | 0.2377 | 0.2377 | 0.2377 | 0.00 |
Apr 29 2024 | 0.2377 | 0.00 | 0.00% | 0.2377 | 0.2377 | 0.2377 | 0.00 |
Apr 28 2024 | 0.2377 | -0.024 | -9.17% | 0.243 | 0.245 | 0.2373 | 84,383.00 |
Apr 27 2024 | 0.2617 | 0.00 | 0.00% | 0.2617 | 0.2617 | 0.2617 | 0.00 |
Apr 26 2024 | 0.2617 | 0.00 | 0.00% | 0.2617 | 0.2617 | 0.2617 | 0.00 |
Apr 25 2024 | 0.2617 | 0.00 | 0.00% | 0.2617 | 0.2617 | 0.2617 | 0.00 |
Apr 24 2024 | 0.2617 | 0.00 | 0.00% | 0.2617 | 0.2617 | 0.2617 | 0.00 |
Apr 23 2024 | 0.2617 | 0.0065 | 2.55% | 0.2548 | 0.2651 | 0.2518 | 87,372.00 |
Apr 22 2024 | 0.2552 | 0.0195 | 8.27% | 0.2501 | 0.258 | 0.248 | 91,818.00 |
Apr 21 2024 | 0.2357 | 0.00 | 0.00% | 0.2357 | 0.2357 | 0.2357 | 0.00 |
Apr 20 2024 | 0.2357 | 0.00 | 0.00% | 0.2357 | 0.2357 | 0.2357 | 0.00 |
Apr 19 2024 | 0.2357 | -0.0038 | -1.59% | 0.2387 | 0.2419 | 0.2166 | 122,180.00 |
Apr 18 2024 | 0.2395 | -0.022 | -8.41% | 0.2332 | 0.2405 | 0.2275 | 132,944.00 |
Apr 17 2024 | 0.2615 | 0.00 | 0.00% | 0.2615 | 0.2615 | 0.2615 | 0.00 |
Apr 16 2024 | 0.2615 | 0.00 | 0.00% | 0.2615 | 0.2615 | 0.2615 | 0.00 |
Apr 15 2024 | 0.2615 | 0.00 | 0.00% | 0.2615 | 0.2615 | 0.2615 | 0.00 |
Apr 14 2024 | 0.2615 | -0.0341 | -11.54% | 0.246 | 0.265 | 0.2345 | 147,255.00 |
Apr 13 2024 | 0.2956 | 0.00 | 0.00% | 0.2956 | 0.2956 | 0.2956 | 0.00 |
Apr 12 2024 | 0.2956 | 0.00 | 0.00% | 0.2956 | 0.2956 | 0.2956 | 0.00 |
Apr 11 2024 | 0.2956 | 0.00 | 0.00% | 0.2956 | 0.2956 | 0.2956 | 0.00 |
Apr 10 2024 | 0.2956 | -0.0381 | -11.42% | 0.3019 | 0.3047 | 0.2877 | 208,384.00 |
Apr 09 2024 | 0.3337 | 0.00 | 0.00% | 0.3337 | 0.3337 | 0.3337 | 0.00 |
Apr 08 2024 | 0.3337 | 0.0143 | 4.48% | 0.319 | 0.3367 | 0.3144 | 168,653.00 |
Apr 07 2024 | 0.3194 | 0.012 | 3.90% | 0.3068 | 0.3224 | 0.3061 | 137,004.00 |
Apr 06 2024 | 0.3074 | 0.0014 | 0.46% | 0.3046 | 0.3139 | 0.3013 | 205,229.00 |
Apr 05 2024 | 0.306 | -0.0062 | -1.99% | 0.3106 | 0.3117 | 0.2925 | 243,735.00 |
Apr 04 2024 | 0.3122 | 0.0134 | 4.48% | 0.298 | 0.3185 | 0.2938 | 197,246.00 |
Apr 03 2024 | 0.2988 | -0.0062 | -2.03% | 0.3058 | 0.3159 | 0.2921 | 198,966.00 |
Apr 02 2024 | 0.305 | -0.0468 | -13.30% | 0.341 | 0.341 | 0.3044 | 265,734.00 |
Apr 01 2024 | 0.3518 | 0.00 | 0.00% | 0.3518 | 0.3518 | 0.3518 | 0.00 |
Mar 31 2024 | 0.3518 | 0.00 | 0.00% | 0.3518 | 0.3518 | 0.3518 | 0.00 |
Mar 30 2024 | 0.3518 | 0.00 | 0.00% | 0.3518 | 0.3518 | 0.3518 | 0.00 |
Mar 29 2024 | 0.3518 | 0.00 | 0.00% | 0.3518 | 0.3518 | 0.3518 | 0.00 |
Mar 28 2024 | 0.3518 | 0.00 | 0.00% | 0.3518 | 0.3518 | 0.3518 | 0.00 |
Mar 27 2024 | 0.3518 | 0.00 | 0.00% | 0.3518 | 0.3518 | 0.3518 | 0.00 |
Mar 26 2024 | 0.3518 | 0.0637 | 22.11% | 0.3303 | 0.355 | 0.3238 | 243,034.00 |
Mar 25 2024 | 0.2881 | 0.00 | 0.00% | 0.2881 | 0.2881 | 0.2881 | 0.00 |
Mar 24 2024 | 0.2881 | 0.00 | 0.00% | 0.2881 | 0.2881 | 0.2881 | 0.00 |
Mar 23 2024 | 0.2881 | 0.0033 | 1.16% | 0.2839 | 0.2973 | 0.2812 | 260,861.00 |
Mar 22 2024 | 0.2848 | -0.0034 | -1.18% | 0.2887 | 0.2982 | 0.274 | 703,110.00 |
Mar 21 2024 | 0.2882 | 0.003 | 1.05% | 0.2839 | 0.293 | 0.2792 | 179,412.00 |