GMTBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 28 2024 | 0.00000349 | 0.00000004 | 1.16% | 0.00000344 | 0.00000357 | 0.00000339 | 2,253.00 |
May 27 2024 | 0.00000345 | 0.00000005 | 1.47% | 0.00000341 | 0.00000351 | 0.00000337 | 2,468.00 |
May 26 2024 | 0.00000340 | -0.00000002 | -0.58% | 0.00000343 | 0.00000346 | 0.00000337 | 1,893.00 |
May 25 2024 | 0.00000342 | 0.00000009 | 2.70% | 0.00000334 | 0.00000348 | 0.00000334 | 2,114.00 |
May 24 2024 | 0.00000333 | -0.00000004 | -1.19% | 0.00000337 | 0.00000346 | 0.00000323 | 1,929.00 |
May 23 2024 | 0.00000337 | 0.00000007 | 2.12% | 0.00000330 | 0.00000349 | 0.00000320 | 5,927.00 |
May 22 2024 | 0.00000330 | 0.00000002 | 0.61% | 0.00000327 | 0.00000334 | 0.00000321 | 1,897.00 |
May 21 2024 | 0.00000328 | 0.00000007 | 2.18% | 0.00000323 | 0.00000334 | 0.00000320 | 1,923.00 |
May 20 2024 | 0.00000321 | 0.00000005 | 1.58% | 0.00000316 | 0.00000331 | 0.00000311 | 2,175.00 |
May 19 2024 | 0.00000316 | -0.00000017 | -5.11% | 0.00000333 | 0.00000335 | 0.00000316 | 1,723.00 |
May 18 2024 | 0.00000333 | 0.00000001 | 0.30% | 0.00000332 | 0.00000337 | 0.00000329 | 1,234.00 |
May 17 2024 | 0.00000332 | 0.00000000 | 0.00% | 0.00000332 | 0.00000337 | 0.00000326 | 916.00 |
May 16 2024 | 0.00000332 | 0.00000005 | 1.53% | 0.00000327 | 0.00000337 | 0.00000324 | 1,353.00 |
May 15 2024 | 0.00000327 | -0.00000002 | -0.61% | 0.00000329 | 0.00000333 | 0.00000324 | 1,270.00 |
May 14 2024 | 0.00000329 | -0.00000004 | -1.20% | 0.00000330 | 0.00000338 | 0.00000327 | 1,250.00 |
May 13 2024 | 0.00000333 | -0.00000007 | -2.06% | 0.00000340 | 0.00000341 | 0.00000326 | 1,797.00 |
May 12 2024 | 0.00000340 | -0.00000009 | -2.58% | 0.00000349 | 0.00000350 | 0.00000340 | 1,277.00 |
May 11 2024 | 0.00000349 | -0.00000001 | -0.29% | 0.00000350 | 0.00000354 | 0.00000348 | 1,299.00 |
May 10 2024 | 0.00000350 | -0.00000004 | -1.13% | 0.00000354 | 0.00000364 | 0.00000348 | 7,136.00 |
May 09 2024 | 0.00000354 | 0.00000004 | 1.14% | 0.00000350 | 0.00000360 | 0.00000348 | 1,334.00 |
May 08 2024 | 0.00000350 | 0.00000003 | 0.86% | 0.00000346 | 0.00000353 | 0.00000340 | 1,642.00 |
May 07 2024 | 0.00000347 | -0.00000003 | -0.86% | 0.00000350 | 0.00000351 | 0.00000342 | 2,364.00 |
May 06 2024 | 0.00000350 | -0.00000005 | -1.41% | 0.00000355 | 0.00000362 | 0.00000349 | 2,321.00 |
May 05 2024 | 0.00000355 | 0.00000003 | 0.85% | 0.00000352 | 0.00000359 | 0.00000349 | 1,349.00 |
May 04 2024 | 0.00000352 | -0.00000009 | -2.49% | 0.00000361 | 0.00000363 | 0.00000352 | 2,225.00 |
May 03 2024 | 0.00000361 | -0.00000010 | -2.70% | 0.00000371 | 0.00000376 | 0.00000361 | 2,838.00 |
May 02 2024 | 0.00000371 | 0.00000001 | 0.27% | 0.00000369 | 0.00000373 | 0.00000364 | 1,816.00 |
May 01 2024 | 0.00000370 | 0.00000018 | 5.11% | 0.00000352 | 0.00000372 | 0.00000348 | 2,296.00 |
Apr 30 2024 | 0.00000352 | -0.00000012 | -3.30% | 0.00000362 | 0.00000364 | 0.00000347 | 2,323.00 |
Apr 29 2024 | 0.00000364 | -0.00000013 | -3.45% | 0.00000377 | 0.00000381 | 0.00000360 | 2,116.00 |
Apr 28 2024 | 0.00000377 | -0.00000006 | -1.57% | 0.00000384 | 0.00000388 | 0.00000377 | 1,676.00 |
Apr 27 2024 | 0.00000383 | 0.00000003 | 0.79% | 0.00000381 | 0.00000387 | 0.00000371 | 2,003.00 |
Apr 26 2024 | 0.00000380 | -0.00000005 | -1.30% | 0.00000384 | 0.00000387 | 0.00000377 | 2,044.00 |
Apr 25 2024 | 0.00000385 | 0.00000003 | 0.79% | 0.00000382 | 0.00000394 | 0.00000370 | 5,048.00 |
Apr 24 2024 | 0.00000382 | -0.00000015 | -3.78% | 0.00000394 | 0.00000402 | 0.00000381 | 1,690.00 |
Apr 23 2024 | 0.00000397 | 0.00000015 | 3.93% | 0.00000382 | 0.00000400 | 0.00000380 | 1,576.00 |
Apr 22 2024 | 0.00000382 | -0.00000003 | -0.78% | 0.00000385 | 0.00000388 | 0.00000378 | 2,392.00 |
Apr 21 2024 | 0.00000385 | -0.00000009 | -2.28% | 0.00000394 | 0.00000394 | 0.00000379 | 2,141.00 |
Apr 20 2024 | 0.00000394 | 0.00000024 | 6.49% | 0.00000369 | 0.00000398 | 0.00000369 | 1,971.00 |
Apr 19 2024 | 0.00000370 | -0.00000007 | -1.86% | 0.00000377 | 0.00000377 | 0.00000360 | 2,495.00 |
Apr 18 2024 | 0.00000377 | -0.00000003 | -0.79% | 0.00000381 | 0.00000381 | 0.00000367 | 3,470.00 |
Apr 17 2024 | 0.00000380 | 0.00000016 | 4.40% | 0.00000362 | 0.00000392 | 0.00000359 | 4,411.00 |
Apr 16 2024 | 0.00000364 | -0.00000011 | -2.93% | 0.00000374 | 0.00000374 | 0.00000353 | 4,060.00 |
Apr 15 2024 | 0.00000375 | -0.00000024 | -6.02% | 0.00000398 | 0.00000409 | 0.00000364 | 18,298.00 |
Apr 14 2024 | 0.00000399 | 0.00000014 | 3.64% | 0.00000383 | 0.00000412 | 0.00000365 | 10,605.00 |
Apr 13 2024 | 0.00000385 | 0.00000024 | 6.65% | 0.00000360 | 0.00000401 | 0.00000338 | 22,736.00 |
Apr 12 2024 | 0.00000361 | -0.00000047 | -11.52% | 0.00000408 | 0.00000416 | 0.00000340 | 8,182.00 |
Apr 11 2024 | 0.00000408 | -0.00000010 | -2.39% | 0.00000418 | 0.00000422 | 0.00000400 | 7,578.00 |
Apr 10 2024 | 0.00000418 | -0.00000021 | -4.78% | 0.00000439 | 0.00000440 | 0.00000415 | 6,198.00 |
Apr 09 2024 | 0.00000439 | -0.00000027 | -5.79% | 0.00000466 | 0.00000472 | 0.00000438 | 16,127.00 |
Apr 08 2024 | 0.00000466 | 0.00000005 | 1.08% | 0.00000460 | 0.00000469 | 0.00000453 | 11,034.00 |
Apr 07 2024 | 0.00000461 | 0.00000014 | 3.13% | 0.00000446 | 0.00000463 | 0.00000445 | 3,811.00 |
Apr 06 2024 | 0.00000447 | -0.00000003 | -0.67% | 0.00000450 | 0.00000463 | 0.00000445 | 2,679.00 |
Apr 05 2024 | 0.00000450 | -0.00000006 | -1.32% | 0.00000454 | 0.00000457 | 0.00000440 | 5,936.00 |
Apr 04 2024 | 0.00000456 | 0.00000004 | 0.88% | 0.00000452 | 0.00000468 | 0.00000448 | 3,904.00 |
Apr 03 2024 | 0.00000452 | -0.00000014 | -3.00% | 0.00000467 | 0.00000475 | 0.00000445 | 6,437.00 |
Apr 02 2024 | 0.00000466 | -0.00000025 | -5.09% | 0.00000491 | 0.00000493 | 0.00000466 | 7,000.00 |
Apr 01 2024 | 0.00000491 | -0.00000030 | -5.76% | 0.00000520 | 0.00000540 | 0.00000484 | 6,104.00 |
Mar 31 2024 | 0.00000521 | -0.00000009 | -1.70% | 0.00000530 | 0.00000539 | 0.00000514 | 3,021.00 |
Mar 30 2024 | 0.00000530 | -0.00000044 | -7.67% | 0.00000571 | 0.00000579 | 0.00000522 | 4,484.00 |
Mar 29 2024 | 0.00000574 | 0.00000008 | 1.41% | 0.00000564 | 0.00000580 | 0.00000524 | 11,487.00 |
Mar 28 2024 | 0.00000566 | 0.00000062 | 12.30% | 0.00000505 | 0.00000627 | 0.00000501 | 45,968.00 |
Mar 27 2024 | 0.00000504 | 0.00000001 | 0.20% | 0.00000502 | 0.00000523 | 0.00000481 | 10,393.00 |
Mar 26 2024 | 0.00000503 | 0.00000028 | 5.89% | 0.00000474 | 0.00000504 | 0.00000472 | 6,088.00 |
Mar 25 2024 | 0.00000475 | 0.00000030 | 6.74% | 0.00000445 | 0.00000503 | 0.00000445 | 10,530.00 |
Mar 24 2024 | 0.00000445 | -0.00000004 | -0.89% | 0.00000450 | 0.00000457 | 0.00000443 | 1,771.00 |
Mar 23 2024 | 0.00000449 | 0.00000002 | 0.45% | 0.00000446 | 0.00000456 | 0.00000445 | 1,435.00 |
Mar 22 2024 | 0.00000447 | 0.00000003 | 0.68% | 0.00000441 | 0.00000450 | 0.00000436 | 2,371.00 |
Mar 21 2024 | 0.00000444 | 0.00000024 | 5.71% | 0.00000419 | 0.00000449 | 0.00000418 | 2,283.00 |
Mar 20 2024 | 0.00000420 | -0.00000004 | -0.94% | 0.00000424 | 0.00000430 | 0.00000411 | 3,473.00 |
Mar 19 2024 | 0.00000424 | -0.00000006 | -1.40% | 0.00000430 | 0.00000430 | 0.00000401 | 13,805.00 |
Mar 18 2024 | 0.00000430 | -0.00000028 | -6.11% | 0.00000458 | 0.00000459 | 0.00000423 | 3,140.00 |
Mar 17 2024 | 0.00000458 | -0.00000011 | -2.35% | 0.00000469 | 0.00000470 | 0.00000443 | 2,641.00 |
Mar 16 2024 | 0.00000469 | -0.00000011 | -2.29% | 0.00000478 | 0.00000508 | 0.00000452 | 3,084.00 |
Mar 15 2024 | 0.00000480 | -0.00000016 | -3.23% | 0.00000499 | 0.00000500 | 0.00000463 | 11,487.00 |
Mar 14 2024 | 0.00000496 | -0.00000016 | -3.13% | 0.00000512 | 0.00000517 | 0.00000481 | 3,408.00 |
Mar 13 2024 | 0.00000512 | -0.00000004 | -0.78% | 0.00000517 | 0.00000536 | 0.00000500 | 4,704.00 |
Mar 12 2024 | 0.00000516 | 0.00000002 | 0.39% | 0.00000514 | 0.00000531 | 0.00000494 | 5,386.00 |
Mar 11 2024 | 0.00000514 | -0.00000040 | -7.22% | 0.00000553 | 0.00000553 | 0.00000492 | 10,578.00 |
Mar 10 2024 | 0.00000554 | 0.00000055 | 11.02% | 0.00000500 | 0.00000589 | 0.00000481 | 27,323.00 |
Mar 09 2024 | 0.00000499 | 0.00000058 | 13.15% | 0.00000441 | 0.00000514 | 0.00000436 | 12,099.00 |
Mar 08 2024 | 0.00000441 | -0.00000035 | -7.35% | 0.00000478 | 0.00000478 | 0.00000428 | 6,313.00 |
Mar 07 2024 | 0.00000476 | 0.00000011 | 2.37% | 0.00000467 | 0.00000478 | 0.00000460 | 2,225.00 |
Mar 06 2024 | 0.00000465 | 0.00000003 | 0.65% | 0.00000463 | 0.00000470 | 0.00000439 | 5,133.00 |
Mar 05 2024 | 0.00000462 | 0.00000003 | 0.65% | 0.00000462 | 0.00000516 | 0.00000438 | 11,390.00 |
Mar 04 2024 | 0.00000459 | -0.00000045 | -8.93% | 0.00000506 | 0.00000506 | 0.00000450 | 2,871.00 |
Mar 03 2024 | 0.00000504 | -0.00000044 | -8.03% | 0.00000551 | 0.00000563 | 0.00000453 | 6,913.00 |
Mar 02 2024 | 0.00000548 | 0.00000020 | 3.79% | 0.00000528 | 0.00000550 | 0.00000525 | 2,605.00 |
Mar 01 2024 | 0.00000528 | 0.00000026 | 5.18% | 0.00000504 | 0.00000529 | 0.00000493 | 2,478.00 |
Feb 29 2024 | 0.00000502 | 0.00000042 | 9.13% | 0.00000460 | 0.00000514 | 0.00000456 | 3,875.00 |