GTCUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 18 2024 | 1.21 | -0.020 | -1.22% | 1.22 | 1.25 | 1.21 | 2,980.00 |
May 17 2024 | 1.23 | 0.070 | 6.23% | 1.17 | 1.23 | 1.17 | 188.00 |
May 16 2024 | 1.16 | -0.040 | -3.26% | 1.20 | 1.21 | 1.16 | 4,895.00 |
May 15 2024 | 1.20 | 0.090 | 7.66% | 1.11 | 1.20 | 1.11 | 1,413.00 |
May 14 2024 | 1.11 | -0.090 | -7.81% | 1.16 | 1.16 | 1.11 | 1,255.00 |
May 13 2024 | 1.20 | 0.00 | -0.08% | 1.19 | 1.20 | 1.11 | 688.00 |
May 12 2024 | 1.21 | -0.020 | -1.87% | 1.23 | 1.23 | 1.21 | 599.00 |
May 11 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.25 | 1.23 | 486.00 |
May 10 2024 | 1.23 | -0.050 | -3.91% | 1.29 | 1.31 | 1.22 | 1,283.00 |
May 09 2024 | 1.28 | 0.090 | 7.76% | 1.19 | 1.31 | 1.19 | 6,773.00 |
May 08 2024 | 1.19 | 0.00 | 0.25% | 1.17 | 1.22 | 1.13 | 1,105.00 |
May 07 2024 | 1.18 | 0.00 | -0.25% | 1.18 | 1.39 | 1.17 | 5,262.00 |
May 06 2024 | 1.19 | 0.010 | 0.68% | 1.21 | 1.22 | 1.18 | 765.00 |
May 05 2024 | 1.18 | 0.00 | 0.00% | 1.14 | 1.20 | 1.14 | 976.00 |
May 04 2024 | 1.18 | 0.00 | 0.08% | 1.18 | 1.18 | 1.16 | 3,730.00 |
May 03 2024 | 1.18 | 0.020 | 1.73% | 1.15 | 1.18 | 1.13 | 544.00 |
May 02 2024 | 1.16 | 0.060 | 5.47% | 1.10 | 1.16 | 1.08 | 1,822.00 |
May 01 2024 | 1.10 | 0.030 | 2.52% | 1.11 | 1.12 | 1.02 | 1,601.00 |
Apr 30 2024 | 1.07 | -0.110 | -9.63% | 1.19 | 1.19 | 1.07 | 3,544.00 |
Apr 29 2024 | 1.18 | -0.010 | -1.09% | 1.18 | 1.19 | 1.15 | 767.00 |
Apr 28 2024 | 1.20 | -0.030 | -2.05% | 1.24 | 1.27 | 1.20 | 1,639.00 |
Apr 27 2024 | 1.22 | 0.010 | 1.08% | 1.18 | 1.23 | 1.17 | 2,187.00 |
Apr 26 2024 | 1.21 | -0.040 | -2.97% | 1.21 | 1.22 | 1.19 | 1,337.00 |
Apr 25 2024 | 1.25 | 0.020 | 1.38% | 1.22 | 1.25 | 1.19 | 913.00 |
Apr 24 2024 | 1.23 | -0.060 | -4.51% | 1.30 | 1.33 | 1.22 | 818.00 |
Apr 23 2024 | 1.29 | -0.010 | -0.85% | 1.31 | 1.31 | 1.27 | 3,843.00 |
Apr 22 2024 | 1.30 | 0.050 | 3.92% | 1.29 | 1.31 | 1.27 | 699.00 |
Apr 21 2024 | 1.25 | -0.050 | -4.00% | 1.29 | 1.31 | 1.25 | 387.00 |
Apr 20 2024 | 1.30 | 0.120 | 10.44% | 1.19 | 1.30 | 1.19 | 1,734.00 |
Apr 19 2024 | 1.18 | -0.030 | -2.16% | 1.19 | 1.23 | 1.11 | 1,422.00 |
Apr 18 2024 | 1.20 | 0.020 | 2.03% | 1.15 | 1.20 | 1.13 | 2,382.00 |
Apr 17 2024 | 1.18 | -0.020 | -1.83% | 1.18 | 1.20 | 1.13 | 4,355.00 |
Apr 16 2024 | 1.20 | 0.020 | 1.43% | 1.16 | 1.20 | 1.13 | 3,934.00 |
Apr 15 2024 | 1.19 | -0.090 | -7.28% | 1.25 | 1.31 | 1.16 | 4,886.00 |
Apr 14 2024 | 1.28 | 0.150 | 13.00% | 1.13 | 1.28 | 1.12 | 2,787.00 |
Apr 13 2024 | 1.13 | -0.260 | -18.92% | 1.39 | 1.41 | 0.957 | 16,310.00 |
Apr 12 2024 | 1.40 | -0.350 | -20.06% | 1.75 | 1.77 | 1.25 | 12,854.00 |
Apr 11 2024 | 1.75 | -0.070 | -4.02% | 1.82 | 1.83 | 1.73 | 2,023.00 |
Apr 10 2024 | 1.82 | -0.020 | -0.93% | 1.84 | 1.84 | 1.74 | 1,289.00 |
Apr 09 2024 | 1.84 | -0.110 | -5.75% | 1.93 | 1.93 | 1.84 | 923.00 |
Apr 08 2024 | 1.95 | 0.110 | 5.99% | 1.81 | 1.99 | 1.81 | 1,170.00 |
Apr 07 2024 | 1.84 | 0.040 | 2.11% | 1.82 | 1.85 | 1.81 | 2,373.00 |
Apr 06 2024 | 1.80 | 0.010 | 0.78% | 1.77 | 1.80 | 1.77 | 1,450.00 |
Apr 05 2024 | 1.79 | -0.030 | -1.87% | 1.80 | 1.81 | 1.71 | 1,203.00 |
Apr 04 2024 | 1.82 | 0.050 | 3.00% | 1.82 | 1.89 | 1.77 | 2,422.00 |
Apr 03 2024 | 1.77 | -0.040 | -2.00% | 1.78 | 1.85 | 1.75 | 1,146.00 |
Apr 02 2024 | 1.80 | -0.170 | -8.48% | 1.97 | 1.97 | 1.76 | 3,544.00 |
Apr 01 2024 | 1.97 | -0.130 | -6.19% | 2.13 | 2.14 | 1.92 | 4,148.00 |
Mar 31 2024 | 2.10 | -0.030 | -1.41% | 2.15 | 2.19 | 2.10 | 1,613.00 |
Mar 30 2024 | 2.13 | -0.110 | -4.87% | 2.24 | 2.24 | 2.13 | 3,190.00 |
Mar 29 2024 | 2.24 | 0.090 | 4.04% | 2.19 | 2.37 | 2.17 | 11,840.00 |
Mar 28 2024 | 2.15 | 0.140 | 6.86% | 2.04 | 2.24 | 2.01 | 12,083.00 |
Mar 27 2024 | 2.01 | 0.00 | -0.10% | 2.01 | 2.09 | 1.95 | 6,880.00 |
Mar 26 2024 | 2.02 | -0.010 | -0.59% | 2.03 | 2.09 | 1.97 | 3,191.00 |
Mar 25 2024 | 2.03 | 0.110 | 5.74% | 1.92 | 2.06 | 1.91 | 2,089.00 |
Mar 24 2024 | 1.92 | 0.090 | 4.64% | 1.85 | 1.92 | 1.80 | 9,340.00 |
Mar 23 2024 | 1.83 | 0.020 | 1.10% | 1.80 | 1.87 | 1.80 | 805.00 |
Mar 22 2024 | 1.81 | -0.020 | -1.25% | 1.84 | 1.92 | 1.77 | 1,715.00 |
Mar 21 2024 | 1.84 | -0.060 | -3.06% | 1.90 | 1.93 | 1.79 | 6,041.00 |
Mar 20 2024 | 1.89 | 0.200 | 11.62% | 1.72 | 1.89 | 1.63 | 2,995.00 |
Mar 19 2024 | 1.70 | -0.200 | -10.36% | 1.91 | 1.91 | 1.65 | 5,211.00 |
Mar 18 2024 | 1.89 | -0.100 | -5.12% | 1.98 | 2.03 | 1.87 | 5,537.00 |
Mar 17 2024 | 1.99 | 0.140 | 7.73% | 1.86 | 2.04 | 1.76 | 8,576.00 |
Mar 16 2024 | 1.85 | -0.200 | -9.75% | 2.06 | 2.10 | 1.82 | 5,044.00 |
Mar 15 2024 | 2.05 | -0.170 | -7.45% | 2.22 | 2.24 | 1.88 | 10,085.00 |
Mar 14 2024 | 2.22 | -0.110 | -4.61% | 2.32 | 2.36 | 2.07 | 15,525.00 |
Mar 13 2024 | 2.32 | -0.040 | -1.65% | 2.36 | 2.49 | 2.32 | 4,278.00 |
Mar 12 2024 | 2.36 | -0.020 | -1.01% | 2.38 | 2.57 | 2.19 | 6,818.00 |
Mar 11 2024 | 2.39 | 0.060 | 2.45% | 2.31 | 2.39 | 2.17 | 8,795.00 |
Mar 10 2024 | 2.33 | -0.050 | -1.90% | 2.40 | 2.43 | 2.22 | 7,594.00 |
Mar 09 2024 | 2.37 | 0.090 | 3.85% | 2.31 | 2.47 | 2.28 | 10,324.00 |
Mar 08 2024 | 2.29 | -0.060 | -2.56% | 2.37 | 2.38 | 2.14 | 7,871.00 |
Mar 07 2024 | 2.35 | 0.300 | 14.61% | 2.03 | 3.10 | 2.03 | 66,999.00 |
Mar 06 2024 | 2.05 | 0.030 | 1.59% | 2.01 | 2.17 | 1.96 | 13,255.00 |
Mar 05 2024 | 2.02 | 0.030 | 1.31% | 1.99 | 2.37 | 1.71 | 27,002.00 |
Mar 04 2024 | 1.99 | 0.040 | 2.05% | 1.96 | 2.12 | 1.88 | 3,065.00 |
Mar 03 2024 | 1.95 | -0.100 | -4.69% | 2.03 | 2.06 | 1.83 | 7,858.00 |
Mar 02 2024 | 2.05 | 0.130 | 6.57% | 1.90 | 2.18 | 1.90 | 17,381.00 |
Mar 01 2024 | 1.92 | 0.160 | 9.03% | 1.77 | 1.96 | 1.76 | 9,659.00 |
Feb 29 2024 | 1.76 | 0.120 | 7.58% | 1.62 | 1.87 | 1.62 | 7,105.00 |
Feb 28 2024 | 1.64 | 0.040 | 2.76% | 1.59 | 1.69 | 1.48 | 7,603.00 |
Feb 27 2024 | 1.59 | 0.010 | 0.70% | 1.58 | 1.62 | 1.52 | 5,323.00 |
Feb 26 2024 | 1.58 | 0.060 | 4.15% | 1.53 | 1.60 | 1.50 | 3,007.00 |
Feb 25 2024 | 1.52 | 0.00 | -0.07% | 1.52 | 1.56 | 1.50 | 5,230.00 |
Feb 24 2024 | 1.52 | 0.060 | 4.33% | 1.49 | 1.53 | 1.44 | 1,592.00 |
Feb 23 2024 | 1.46 | -0.020 | -1.15% | 1.49 | 1.51 | 1.43 | 1,278.00 |
Feb 22 2024 | 1.47 | 0.00 | 0.14% | 1.46 | 1.53 | 1.42 | 2,013.00 |
Feb 21 2024 | 1.47 | -0.100 | -6.31% | 1.58 | 1.58 | 1.42 | 6,528.00 |
Feb 20 2024 | 1.57 | -0.060 | -3.86% | 1.64 | 1.66 | 1.45 | 6,408.00 |
Feb 19 2024 | 1.63 | 0.020 | 1.30% | 1.63 | 1.80 | 1.58 | 11,567.00 |
Feb 18 2024 | 1.61 | 0.180 | 12.49% | 1.47 | 1.81 | 1.45 | 8,682.00 |
Feb 17 2024 | 1.43 | 0.00 | 0.07% | 1.43 | 1.55 | 1.39 | 4,133.00 |