Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GTCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 02 2024 | 0.00001560 | -0.00000021 | -1.33% | 0.00001592 | 0.00001597 | 0.00001538 | 552.00 |
| Jul 01 2024 | 0.00001581 | -0.00000043 | -2.65% | 0.00001618 | 0.00001688 | 0.00001581 | 523.00 |
| Jun 30 2024 | 0.00001624 | 0.00000056 | 3.57% | 0.00001576 | 0.00001646 | 0.00001546 | 423.00 |
| Jun 29 2024 | 0.00001568 | -0.00000042 | -2.61% | 0.00001612 | 0.00001627 | 0.00001566 | 362.00 |
| Jun 28 2024 | 0.00001610 | -0.00000030 | -1.83% | 0.00001637 | 0.00001663 | 0.00001610 | 474.00 |
| Jun 27 2024 | 0.00001640 | 0.00000028 | 1.74% | 0.00001610 | 0.00001646 | 0.00001575 | 498.00 |
| Jun 26 2024 | 0.00001612 | 0.00000006 | 0.37% | 0.00001616 | 0.00001642 | 0.00001567 | 406.00 |
| Jun 25 2024 | 0.00001606 | -0.00000008 | -0.50% | 0.00001613 | 0.00001648 | 0.00001594 | 456.00 |
| Jun 24 2024 | 0.00001614 | 0.00000100 | 6.68% | 0.00001511 | 0.00001727 | 0.00001474 | 758.00 |
| Jun 23 2024 | 0.00001496 | -0.00000052 | -3.36% | 0.00001546 | 0.00001586 | 0.00001489 | 574.00 |
| Jun 22 2024 | 0.00001548 | 0.00000004 | 0.26% | 0.00001532 | 0.00001574 | 0.00001497 | 474.00 |
| Jun 21 2024 | 0.00001544 | 0.00000010 | 0.65% | 0.00001531 | 0.00001581 | 0.00001514 | 946.00 |
| Jun 20 2024 | 0.00001534 | 0.00000006 | 0.39% | 0.00001522 | 0.00001609 | 0.00001515 | 902.00 |
| Jun 19 2024 | 0.00001528 | 0.00000056 | 3.80% | 0.00001474 | 0.00001557 | 0.00001464 | 711.00 |
| Jun 18 2024 | 0.00001472 | -0.00000100 | -6.26% | 0.00001594 | 0.00001598 | 0.00001433 | 869.00 |
| Jun 17 2024 | 0.00001597 | -0.00000100 | -5.73% | 0.00001752 | 0.00001764 | 0.00001587 | 827.00 |
| Jun 16 2024 | 0.00001746 | 0.00000011 | 0.63% | 0.00001735 | 0.00001770 | 0.00001705 | 508.00 |
| Jun 15 2024 | 0.00001735 | -0.00000028 | -1.59% | 0.00001763 | 0.00001801 | 0.00001734 | 808.00 |
| Jun 14 2024 | 0.00001763 | -0.00000100 | -5.36% | 0.00001847 | 0.00001867 | 0.00001744 | 576.00 |
| Jun 13 2024 | 0.00001864 | -0.00000027 | -1.43% | 0.00001892 | 0.00001896 | 0.00001835 | 382.00 |
| Jun 12 2024 | 0.00001891 | 0.00000039 | 2.11% | 0.00001853 | 0.00001929 | 0.00001798 | 771.00 |
| Jun 11 2024 | 0.00001852 | -0.00000041 | -2.17% | 0.00001890 | 0.00001952 | 0.00001847 | 659.00 |
| Jun 10 2024 | 0.00001893 | -0.00000054 | -2.77% | 0.00001948 | 0.00001982 | 0.00001881 | 668.00 |
| Jun 09 2024 | 0.00001947 | -0.00000027 | -1.37% | 0.00001965 | 0.00001997 | 0.00001919 | 567.00 |
| Jun 08 2024 | 0.00001974 | -0.00000100 | -4.78% | 0.00002098 | 0.00002134 | 0.00001952 | 756.00 |
| Jun 07 2024 | 0.00002092 | -0.00000200 | -8.64% | 0.00002314 | 0.00002321 | 0.00002023 | 561.00 |
| Jun 06 2024 | 0.00002316 | -0.00000100 | -4.11% | 0.00002427 | 0.00002447 | 0.00002285 | 624.00 |
| Jun 05 2024 | 0.00002432 | -0.00000010 | -0.41% | 0.00002454 | 0.00002534 | 0.00002377 | 613.00 |
| Jun 04 2024 | 0.00002442 | 0.00000023 | 0.95% | 0.00002478 | 0.00002635 | 0.00002430 | 637.00 |
| Jun 03 2024 | 0.00002419 | -0.00000049 | -1.99% | 0.00002464 | 0.00002575 | 0.00002247 | 696.00 |
| Jun 02 2024 | 0.00002468 | -0.00000200 | -7.62% | 0.00002632 | 0.00002717 | 0.00002327 | 594.00 |
| Jun 01 2024 | 0.00002624 | 0.00000600 | 28.96% | 0.00002074 | 0.00002677 | 0.00002068 | 210.00 |
| May 31 2024 | 0.00002072 | 0.00000078 | 3.91% | 0.00001988 | 0.00002124 | 0.00001942 | 45.00 |
| May 30 2024 | 0.00001994 | 0.00000033 | 1.68% | 0.00001959 | 0.00002000 | 0.00001932 | 54.00 |
| May 29 2024 | 0.00001961 | 0.00000000 | 0.00% | 0.00001961 | 0.00001961 | 0.00001961 | 0.00 |
| May 28 2024 | 0.00001961 | 0.00000060 | 3.16% | 0.00001913 | 0.00002023 | 0.00001913 | 5.00 |
| May 27 2024 | 0.00001901 | -0.00000025 | -1.30% | 0.00001928 | 0.00001977 | 0.00001901 | 663.00 |
| May 26 2024 | 0.00001926 | -0.00000015 | -0.77% | 0.00001939 | 0.00001970 | 0.00001891 | 472.00 |
| May 25 2024 | 0.00001941 | 0.00000000 | 0.00% | 0.00001941 | 0.00001972 | 0.00001915 | 378.00 |
| May 24 2024 | 0.00001941 | 0.00000059 | 3.13% | 0.00001893 | 0.00001966 | 0.00001861 | 535.00 |
| May 23 2024 | 0.00001882 | 0.00000027 | 1.46% | 0.00001852 | 0.00001921 | 0.00001802 | 563.00 |
| May 22 2024 | 0.00001855 | -0.00000029 | -1.54% | 0.00001897 | 0.00001907 | 0.00001808 | 383.00 |
| May 21 2024 | 0.00001884 | 0.00000096 | 5.37% | 0.00001795 | 0.00001955 | 0.00001773 | 568.00 |
| May 20 2024 | 0.00001788 | 0.00000071 | 4.14% | 0.00001714 | 0.00001897 | 0.00001692 | 643.00 |
| May 19 2024 | 0.00001717 | -0.00000100 | -5.50% | 0.00001820 | 0.00001824 | 0.00001709 | 590.00 |
| May 18 2024 | 0.00001817 | 0.00000000 | 0.00% | 0.00001819 | 0.00001872 | 0.00001807 | 359.00 |
| May 17 2024 | 0.00001817 | 0.00000030 | 1.68% | 0.00001782 | 0.00001842 | 0.00001766 | 351.00 |
| May 16 2024 | 0.00001787 | -0.00000011 | -0.61% | 0.00001799 | 0.00001843 | 0.00001738 | 571.00 |
| May 15 2024 | 0.00001798 | 0.00000005 | 0.28% | 0.00001799 | 0.00001834 | 0.00001769 | 595.00 |
| May 14 2024 | 0.00001793 | -0.00000066 | -3.55% | 0.00001856 | 0.00001893 | 0.00001787 | 543.00 |
| May 13 2024 | 0.00001859 | -0.00000100 | -5.10% | 0.00001961 | 0.00001977 | 0.00001834 | 475.00 |
| May 12 2024 | 0.00001961 | -0.00000049 | -2.44% | 0.00002017 | 0.00002022 | 0.00001961 | 483.00 |
| May 11 2024 | 0.00002010 | -0.00000003 | -0.15% | 0.00002014 | 0.00002057 | 0.00002001 | 326.00 |
| May 10 2024 | 0.00002013 | -0.00000021 | -1.03% | 0.00002041 | 0.00002083 | 0.00002003 | 450.00 |
| May 09 2024 | 0.00002034 | 0.00000081 | 4.15% | 0.00001936 | 0.00002107 | 0.00001929 | 486.00 |
| May 08 2024 | 0.00001953 | 0.00000073 | 3.88% | 0.00001873 | 0.00001963 | 0.00001805 | 118.00 |
| May 07 2024 | 0.00001880 | 0.00000010 | 0.53% | 0.00001875 | 0.00002040 | 0.00001826 | 404.00 |
| May 06 2024 | 0.00001870 | 0.00000010 | 0.54% | 0.00001855 | 0.00001982 | 0.00001841 | 461.00 |
| May 05 2024 | 0.00001860 | 0.00000030 | 1.64% | 0.00001826 | 0.00001867 | 0.00001793 | 432.00 |
| May 04 2024 | 0.00001830 | -0.00000034 | -1.82% | 0.00001860 | 0.00001887 | 0.00001823 | 509.00 |
| May 03 2024 | 0.00001864 | -0.00000075 | -3.87% | 0.00001935 | 0.00001939 | 0.00001860 | 561.00 |
| May 02 2024 | 0.00001939 | 0.00000050 | 2.65% | 0.00001887 | 0.00001962 | 0.00001857 | 524.00 |
| May 01 2024 | 0.00001889 | 0.00000061 | 3.34% | 0.00001832 | 0.00001903 | 0.00001795 | 604.00 |
| Apr 30 2024 | 0.00001828 | -0.00000031 | -1.67% | 0.00001848 | 0.00001876 | 0.00001777 | 489.00 |
| Apr 29 2024 | 0.00001859 | -0.00000025 | -1.33% | 0.00001886 | 0.00001902 | 0.00001821 | 397.00 |
| Apr 28 2024 | 0.00001884 | -0.00000060 | -3.09% | 0.00001938 | 0.00001985 | 0.00001884 | 456.00 |
| Apr 27 2024 | 0.00001944 | 0.00000071 | 3.79% | 0.00001875 | 0.00001951 | 0.00001863 | 600.00 |
| Apr 26 2024 | 0.00001873 | -0.00000029 | -1.52% | 0.00001905 | 0.00001906 | 0.00001852 | 639.00 |
| Apr 25 2024 | 0.00001902 | -0.00000009 | -0.47% | 0.00001908 | 0.00001947 | 0.00001851 | 647.00 |
| Apr 24 2024 | 0.00001911 | -0.00000040 | -2.05% | 0.00001945 | 0.00001995 | 0.00001897 | 620.00 |
| Apr 23 2024 | 0.00001951 | 0.00000014 | 0.72% | 0.00001932 | 0.00001987 | 0.00001903 | 681.00 |
| Apr 22 2024 | 0.00001937 | -0.00000015 | -0.77% | 0.00001959 | 0.00001986 | 0.00001917 | 715.00 |
| Apr 21 2024 | 0.00001952 | -0.00000051 | -2.55% | 0.00001997 | 0.00002012 | 0.00001913 | 545.00 |
| Apr 20 2024 | 0.00002003 | 0.00000200 | 10.84% | 0.00001839 | 0.00002010 | 0.00001838 | 680.00 |
| Apr 19 2024 | 0.00001845 | -0.00000700 | -27.68% | 0.00001879 | 0.00001901 | 0.00001839 | 269.00 |
| Apr 18 2024 | 0.00002529 | 0.00000000 | 0.00% | 0.00002529 | 0.00002529 | 0.00002529 | 0.00 |
| Apr 17 2024 | 0.00002529 | 0.00000000 | 0.00% | 0.00002529 | 0.00002529 | 0.00002529 | 0.00 |
| Apr 16 2024 | 0.00002529 | 0.00000000 | 0.00% | 0.00002529 | 0.00002529 | 0.00002529 | 0.00 |
| Apr 15 2024 | 0.00002529 | 0.00000000 | 0.00% | 0.00002529 | 0.00002529 | 0.00002529 | 0.00 |
| Apr 14 2024 | 0.00002529 | 0.00000000 | 0.00% | 0.00002529 | 0.00002529 | 0.00002529 | 0.00 |
| Apr 13 2024 | 0.00002529 | 0.00000000 | 0.00% | 0.00002529 | 0.00002529 | 0.00002529 | 0.00 |
| Apr 12 2024 | 0.00002529 | 0.00000000 | 0.00% | 0.00002529 | 0.00002529 | 0.00002529 | 0.00 |
| Apr 11 2024 | 0.00002529 | -0.00000044 | -1.71% | 0.00002574 | 0.00002576 | 0.00002526 | 34.00 |
| Apr 10 2024 | 0.00002573 | -0.00000075 | -2.83% | 0.00002646 | 0.00002673 | 0.00002569 | 296.00 |
| Apr 09 2024 | 0.00002648 | -0.00000069 | -2.54% | 0.00002718 | 0.00002729 | 0.00002637 | 275.00 |
| Apr 08 2024 | 0.00002717 | 0.00000064 | 2.41% | 0.00002648 | 0.00002755 | 0.00002607 | 245.00 |
| Apr 07 2024 | 0.00002653 | 0.00000043 | 1.65% | 0.00002615 | 0.00002672 | 0.00002601 | 260.00 |
| Apr 06 2024 | 0.00002610 | 0.00000006 | 0.23% | 0.00002593 | 0.00002667 | 0.00002593 | 294.00 |
| Apr 05 2024 | 0.00002604 | -0.00000063 | -2.36% | 0.00002663 | 0.00002681 | 0.00002565 | 315.00 |
| Apr 04 2024 | 0.00002667 | -0.00000088 | -3.19% | 0.00002738 | 0.00002752 | 0.00002657 | 423.00 |
