GMTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 05 2024 | 0.2437 | 0.006088 | 2.56% | 0.2378 | 0.245 | 0.2376 | 3,426,997.00 |
Jun 04 2024 | 0.237612 | 0.001912 | 0.81% | 0.2358 | 0.2388 | 0.231066 | 3,135,979.00 |
Jun 03 2024 | 0.2357 | 0.0013 | 0.55% | 0.233765 | 0.2485 | 0.230686 | 5,616,451.00 |
Jun 02 2024 | 0.2344 | -0.0045 | -1.88% | 0.2387 | 0.2452 | 0.233073 | 4,048,891.00 |
Jun 01 2024 | 0.2389 | 0.0054 | 2.31% | 0.2334 | 0.2422 | 0.2324 | 2,724,268.00 |
May 31 2024 | 0.2335 | 0.0019 | 0.82% | 0.2312 | 0.2363 | 0.228 | 3,136,867.00 |
May 30 2024 | 0.2316 | -0.0022 | -0.94% | 0.2345 | 0.2402 | 0.2242 | 4,986,754.00 |
May 29 2024 | 0.2338 | -0.0049 | -2.05% | 0.239 | 0.243512 | 0.2335 | 6,090,120.00 |
May 28 2024 | 0.2387 | -0.0003 | -0.13% | 0.2391 | 0.243433 | 0.2293 | 5,749,951.00 |
May 27 2024 | 0.239 | 0.0059 | 2.53% | 0.233388 | 0.2424 | 0.2315 | 4,079,255.00 |
May 26 2024 | 0.2331 | -0.0048 | -2.02% | 0.2374 | 0.23893 | 0.230588 | 3,237,128.00 |
May 25 2024 | 0.2379 | 0.0092 | 4.02% | 0.229311 | 0.240 | 0.2291 | 5,043,399.00 |
May 24 2024 | 0.2287 | -0.0005 | -0.22% | 0.229089 | 0.2352 | 0.2206 | 5,046,735.00 |
May 23 2024 | 0.2292 | 0.001 | 0.44% | 0.2286 | 0.243842 | 0.212673 | 19,448,474.00 |
May 22 2024 | 0.2282 | -0.002 | -0.87% | 0.2301 | 0.2341 | 0.2235 | 4,385,144.00 |
May 21 2024 | 0.2302 | 0.0002 | 0.09% | 0.2313 | 0.233432 | 0.226677 | 5,177,003.00 |
May 20 2024 | 0.230 | 0.0203 | 9.68% | 0.2096 | 0.231 | 0.205767 | 5,781,379.00 |
May 19 2024 | 0.2097 | -0.013 | -5.84% | 0.222568 | 0.2245 | 0.2094 | 3,901,908.00 |
May 18 2024 | 0.2227 | -0.0001 | -0.04% | 0.2224 | 0.2256 | 0.2192 | 2,000,557.00 |
May 17 2024 | 0.2228 | 0.0069 | 3.20% | 0.2157 | 0.226 | 0.2128 | 2,869,135.00 |
May 16 2024 | 0.2159 | -0.0003 | -0.14% | 0.2166 | 0.2225 | 0.213 | 4,610,355.00 |
May 15 2024 | 0.2162 | 0.014 | 6.92% | 0.203 | 0.218911 | 0.2009 | 4,639,675.00 |
May 14 2024 | 0.2022 | -0.0061 | -2.93% | 0.2074 | 0.2097 | 0.2017 | 4,147,713.00 |
May 13 2024 | 0.2083 | -0.0009 | -0.43% | 0.20921 | 0.2146 | 0.1988 | 6,174,150.00 |
May 12 2024 | 0.2092 | -0.0026 | -1.23% | 0.2119 | 0.2143 | 0.20711 | 2,484,986.00 |
May 11 2024 | 0.2118 | -0.0009 | -0.42% | 0.2124 | 0.216 | 0.211211 | 2,226,125.00 |
May 10 2024 | 0.2127 | -0.0107 | -4.79% | 0.223 | 0.229441 | 0.211 | 6,047,392.00 |
May 09 2024 | 0.2234 | 0.0096 | 4.49% | 0.2136 | 0.2248 | 0.211877 | 4,170,428.00 |
May 08 2024 | 0.2138 | -0.0016 | -0.74% | 0.215789 | 0.220223 | 0.210811 | 8,344,701.00 |
May 07 2024 | 0.2154 | -0.0055 | -2.49% | 0.2215 | 0.2247 | 0.2151 | 7,570,599.00 |
May 06 2024 | 0.2209 | -0.0066 | -2.90% | 0.2276 | 0.236625 | 0.2207 | 9,773,255.00 |
May 05 2024 | 0.2275 | 0.0029 | 1.29% | 0.225089 | 0.231531 | 0.220168 | 5,342,119.00 |
May 04 2024 | 0.2246 | -0.0023 | -1.01% | 0.2268 | 0.2301 | 0.2243 | 4,389,265.00 |
May 03 2024 | 0.2269 | 0.008 | 3.65% | 0.219011 | 0.230188 | 0.2167 | 6,056,180.00 |
May 02 2024 | 0.2189 | 0.0037 | 1.72% | 0.2147 | 0.2217 | 0.207872 | 5,886,338.00 |
May 01 2024 | 0.2152 | 0.001189 | 0.56% | 0.2139 | 0.217613 | 0.200465 | 11,956,635.00 |
Apr 30 2024 | 0.214011 | -0.017801 | -7.68% | 0.230869 | 0.234888 | 0.208166 | 9,977,007.00 |
Apr 29 2024 | 0.231812 | -0.006077 | -2.55% | 0.2382 | 0.2418 | 0.2266 | 5,044,017.00 |
Apr 28 2024 | 0.237888 | -0.004612 | -1.90% | 0.242788 | 0.2485 | 0.2371 | 2,946,641.00 |
Apr 27 2024 | 0.2425 | 0.0003 | 0.12% | 0.242312 | 0.2463 | 0.230312 | 4,793,515.00 |
Apr 26 2024 | 0.2422 | -0.0056 | -2.26% | 0.2477 | 0.2491 | 0.240 | 4,262,698.00 |
Apr 25 2024 | 0.2478 | 0.0023 | 0.94% | 0.2452 | 0.2538 | 0.2364 | 6,048,132.00 |
Apr 24 2024 | 0.2455 | -0.0164 | -6.26% | 0.2618 | 0.2685 | 0.243568 | 7,072,804.00 |
Apr 23 2024 | 0.2619 | 0.0067 | 2.63% | 0.254966 | 0.2652 | 0.251371 | 6,459,458.00 |
Apr 22 2024 | 0.2552 | 0.0053 | 2.12% | 0.250187 | 0.258113 | 0.246363 | 7,401,991.00 |
Apr 21 2024 | 0.2499 | -0.0059 | -2.31% | 0.253968 | 0.2566 | 0.2438 | 4,568,752.00 |
Apr 20 2024 | 0.2558 | 0.0203 | 8.62% | 0.2351 | 0.2585 | 0.2328 | 6,174,433.00 |
Apr 19 2024 | 0.2355 | -0.0037 | -1.55% | 0.238569 | 0.241988 | 0.216285 | 9,405,752.00 |
Apr 18 2024 | 0.2392 | 0.0053 | 2.27% | 0.232888 | 0.2405 | 0.223175 | 7,824,819.00 |
Apr 17 2024 | 0.2339 | 0.0023 | 0.99% | 0.230588 | 0.2401 | 0.222978 | 12,814,497.00 |
Apr 16 2024 | 0.2316 | -0.0055 | -2.32% | 0.2356 | 0.2384 | 0.218078 | 11,384,559.00 |
Apr 15 2024 | 0.2371 | -0.0244 | -9.33% | 0.25986 | 0.271414 | 0.227989 | 21,058,948.00 |
Apr 14 2024 | 0.2615 | 0.014637 | 5.93% | 0.24587 | 0.264934 | 0.2293 | 29,007,766.00 |
Apr 13 2024 | 0.246863 | 0.004063 | 1.67% | 0.241312 | 0.270831 | 0.208579 | 45,361,352.00 |
Apr 12 2024 | 0.2428 | -0.043 | -15.05% | 0.2855 | 0.2936 | 0.228789 | 19,187,059.00 |
Apr 11 2024 | 0.2858 | -0.0093 | -3.15% | 0.293951 | 0.300036 | 0.279886 | 13,182,943.00 |
Apr 10 2024 | 0.2951 | -0.0079 | -2.61% | 0.301979 | 0.304636 | 0.282714 | 12,460,629.00 |
Apr 09 2024 | 0.303 | -0.0307 | -9.20% | 0.3337 | 0.3356 | 0.3014 | 16,432,446.00 |
Apr 08 2024 | 0.3337 | 0.0143 | 4.48% | 0.3189 | 0.3367 | 0.3145 | 9,133,945.00 |
Apr 07 2024 | 0.3194 | 0.012 | 3.90% | 0.3072 | 0.322284 | 0.306085 | 6,721,334.00 |
Apr 06 2024 | 0.3074 | 0.001731 | 0.57% | 0.304756 | 0.313551 | 0.301067 | 5,605,000.00 |
Apr 05 2024 | 0.305669 | -0.006231 | -2.00% | 0.3106 | 0.3114 | 0.292256 | 7,149,173.00 |
Apr 04 2024 | 0.3119 | 0.013537 | 4.54% | 0.297515 | 0.317584 | 0.292857 | 6,737,879.00 |
Apr 03 2024 | 0.298363 | -0.006937 | -2.27% | 0.305885 | 0.316 | 0.291579 | 12,065,489.00 |
Apr 02 2024 | 0.3053 | -0.036864 | -10.77% | 0.3411 | 0.3411 | 0.304215 | 14,603,361.00 |
Apr 01 2024 | 0.342164 | -0.028594 | -7.71% | 0.369944 | 0.3825 | 0.331717 | 14,217,638.00 |
Mar 31 2024 | 0.370759 | 0.001159 | 0.31% | 0.367682 | 0.3799 | 0.361056 | 7,575,796.00 |
Mar 30 2024 | 0.3696 | -0.0322 | -8.01% | 0.3972 | 0.403057 | 0.3635 | 13,301,223.00 |
Mar 29 2024 | 0.4018 | 0.00142 | 0.35% | 0.397544 | 0.407951 | 0.366761 | 26,299,235.00 |
Mar 28 2024 | 0.40038 | 0.050917 | 14.57% | 0.350882 | 0.443259 | 0.348117 | 52,482,369.00 |
Mar 27 2024 | 0.349463 | -0.001819 | -0.52% | 0.351636 | 0.366782 | 0.3352 | 19,243,842.00 |
Mar 26 2024 | 0.351282 | 0.019499 | 5.88% | 0.331183 | 0.355682 | 0.329455 | 17,068,937.00 |
Mar 25 2024 | 0.331783 | 0.032683 | 10.93% | 0.298185 | 0.337734 | 0.2977 | 19,692,559.00 |
Mar 24 2024 | 0.2991 | 0.010814 | 3.75% | 0.2888 | 0.300236 | 0.2864 | 4,511,082.00 |
Mar 23 2024 | 0.288286 | 0.003348 | 1.18% | 0.283986 | 0.296533 | 0.281114 | 4,544,847.00 |
Mar 22 2024 | 0.284937 | -0.005077 | -1.75% | 0.288686 | 0.298136 | 0.274472 | 7,103,716.00 |
Mar 21 2024 | 0.290015 | 0.004829 | 1.69% | 0.2839 | 0.2985 | 0.279759 | 8,547,812.00 |
Mar 20 2024 | 0.285186 | 0.022986 | 8.77% | 0.263013 | 0.2865 | 0.250866 | 11,052,521.00 |
Mar 19 2024 | 0.2622 | -0.027961 | -9.64% | 0.289514 | 0.293731 | 0.25356 | 18,400,599.00 |
Mar 18 2024 | 0.290161 | -0.023155 | -7.39% | 0.312258 | 0.314439 | 0.283656 | 9,224,253.00 |
Mar 17 2024 | 0.313316 | 0.006616 | 2.16% | 0.308015 | 0.3177 | 0.285858 | 8,869,668.00 |
Mar 16 2024 | 0.3067 | -0.025883 | -7.78% | 0.332083 | 0.352346 | 0.300015 | 11,861,981.00 |
Mar 15 2024 | 0.332583 | -0.022672 | -6.38% | 0.356882 | 0.360 | 0.305415 | 16,220,189.00 |
Mar 14 2024 | 0.355256 | -0.018263 | -4.89% | 0.373142 | 0.3768 | 0.333117 | 11,994,571.00 |
Mar 13 2024 | 0.373519 | 0.004464 | 1.21% | 0.367859 | 0.387846 | 0.362282 | 10,354,129.00 |
Mar 12 2024 | 0.369055 | -0.002445 | -0.66% | 0.369734 | 0.3814 | 0.351782 | 23,381,933.00 |
Mar 11 2024 | 0.3715 | -0.010553 | -2.76% | 0.379449 | 0.3795 | 0.350018 | 25,542,162.00 |
Mar 10 2024 | 0.382053 | 0.041453 | 12.17% | 0.3398 | 0.409355 | 0.3325 | 48,998,026.00 |
Mar 09 2024 | 0.3406 | 0.0401 | 13.34% | 0.2995 | 0.350862 | 0.296615 | 22,982,696.00 |
Mar 08 2024 | 0.3005 | -0.017456 | -5.49% | 0.318416 | 0.3195 | 0.285114 | 16,215,639.00 |