Report issue
Gitcoin GTC
GTC Price
Historical Data for Gitcoin
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
11 Apr | $ 0.246 | $ 0.247 | $ 0.246 | $ 0.246 | $ 0.246 | +0.25% | $ 844,019 | +1.35% | $ 15,001,636 | +0.09% |
10 Apr | $ 0.261 | $ 0.261 | $ 0.240 | $ 0.252 | $ 0.246 | -5.59% | $ 832,753 | -56.7% | $ 14,988,101 | -5.27% |
9 Apr | $ 0.228 | $ 0.264 | $ 0.219 | $ 0.243 | $ 0.260 | +14.1% | $ 1,923,987 | +108.5% | $ 15,822,402 | +14.1% |
8 Apr | $ 0.238 | $ 0.250 | $ 0.227 | $ 0.236 | $ 0.228 | -4.49% | $ 922,976 | -44.9% | $ 13,861,577 | -4.49% |
7 Apr | $ 0.235 | $ 0.241 | $ 0.208 | $ 0.231 | $ 0.238 | +1.51% | $ 1,675,750 | +50.8% | $ 14,513,842 | +1.37% |
6 Apr | $ 0.262 | $ 0.267 | $ 0.231 | $ 0.249 | $ 0.235 | -10.1% | $ 1,111,079 | +69.6% | $ 14,317,885 | -10.1% |
5 Apr | $ 0.264 | $ 0.273 | $ 0.258 | $ 0.264 | $ 0.262 | -0.80% | $ 655,200 | -15.2% | $ 15,926,793 | -0.79% |
4 Apr | $ 0.265 | $ 0.270 | $ 0.256 | $ 0.264 | $ 0.264 | -0.45% | $ 772,446 | -36.8% | $ 16,053,811 | -0.46% |
3 Apr | $ 0.275 | $ 0.281 | $ 0.253 | $ 0.269 | $ 0.265 | -3.63% | $ 1,223,043 | -0.04% | $ 16,128,597 | -3.62% |
2 Apr | $ 0.310 | $ 0.310 | $ 0.271 | $ 0.292 | $ 0.275 | -11.3% | $ 1,223,561 | +44.5% | $ 16,733,745 | -11.3% |
1 Apr | $ 0.305 | $ 0.320 | $ 0.303 | $ 0.309 | $ 0.310 | +1.71% | $ 846,639 | -6.83% | $ 18,863,966 | +1.60% |
31 Mar | $ 0.310 | $ 0.313 | $ 0.296 | $ 0.306 | $ 0.305 | -1.66% | $ 908,655 | +36% | $ 18,567,287 | -1.76% |
30 Mar | $ 0.305 | $ 0.322 | $ 0.303 | $ 0.310 | $ 0.311 | +1.68% | $ 668,156 | -18.1% | $ 18,899,421 | +1.73% |
29 Mar | $ 0.321 | $ 0.325 | $ 0.303 | $ 0.314 | $ 0.305 | -5.04% | $ 816,313 | -35.5% | $ 18,577,440 | -5.04% |
28 Mar | $ 0.358 | $ 0.358 | $ 0.313 | $ 0.338 | $ 0.321 | -10.3% | $ 1,266,269 | +34.5% | $ 19,563,693 | -10.3% |
27 Mar | $ 0.358 | $ 0.369 | $ 0.355 | $ 0.360 | $ 0.358 | +0.12% | $ 941,631 | -2.35% | $ 21,801,793 | -0.15% |
26 Mar | $ 0.376 | $ 0.379 | $ 0.357 | $ 0.367 | $ 0.359 | -4.48% | $ 964,320 | -9.51% | $ 21,834,555 | -4.25% |
25 Mar | $ 0.377 | $ 0.381 | $ 0.365 | $ 0.374 | $ 0.375 | -0.64% | $ 1,065,715 | -27.8% | $ 22,804,173 | -0.35% |
24 Mar | $ 0.370 | $ 0.384 | $ 0.353 | $ 0.371 | $ 0.376 | +1.55% | $ 1,476,278 | +27.4% | $ 22,884,753 | +1.58% |
23 Mar | $ 0.369 | $ 0.376 | $ 0.363 | $ 0.369 | $ 0.370 | +0.27% | $ 1,158,866 | -20.4% | $ 22,528,634 | +0.46% |
22 Mar | $ 0.356 | $ 0.385 | $ 0.356 | $ 0.366 | $ 0.368 | +3.52% | $ 1,455,232 | +34.7% | $ 22,426,515 | +3.54% |
21 Mar | $ 0.368 | $ 0.374 | $ 0.349 | $ 0.362 | $ 0.356 | -3.23% | $ 1,080,465 | +23.3% | $ 21,659,019 | -3.53% |
20 Mar | $ 0.383 | $ 0.385 | $ 0.367 | $ 0.376 | $ 0.369 | -3.76% | $ 876,124 | -48.5% | $ 22,452,233 | -3.75% |
19 Mar | $ 0.365 | $ 0.386 | $ 0.364 | $ 0.374 | $ 0.383 | +5.14% | $ 1,702,720 | +12.1% | $ 23,327,939 | +5.14% |
18 Mar | $ 0.376 | $ 0.378 | $ 0.351 | $ 0.367 | $ 0.365 | -2.93% | $ 1,518,930 | +13.1% | $ 22,186,761 | -3.04% |
17 Mar | $ 0.346 | $ 0.376 | $ 0.345 | $ 0.361 | $ 0.376 | +8.75% | $ 1,342,788 | +27.5% | $ 22,882,158 | +9.20% |
16 Mar | $ 0.365 | $ 0.365 | $ 0.340 | $ 0.354 | $ 0.344 | -5.79% | $ 1,053,492 | -12.7% | $ 20,954,185 | -6.04% |
15 Mar | $ 0.349 | $ 0.368 | $ 0.347 | $ 0.358 | $ 0.366 | +4.99% | $ 1,206,410 | +13% | $ 22,301,104 | +4.99% |
14 Mar | $ 0.335 | $ 0.357 | $ 0.334 | $ 0.344 | $ 0.349 | +4.33% | $ 1,067,862 | -0.28% | $ 21,240,644 | +4.31% |
13 Mar | $ 0.340 | $ 0.342 | $ 0.326 | $ 0.336 | $ 0.335 | -1.64% | $ 1,070,897 | -17.9% | $ 20,362,151 | -1.47% |
12 Mar | $ 0.331 | $ 0.342 | $ 0.318 | $ 0.333 | $ 0.340 | +2.55% | $ 1,304,137 | -19.5% | $ 20,664,993 | +2.54% |
11 Mar | $ 0.316 | $ 0.337 | $ 0.292 | $ 0.319 | $ 0.331 | +4.88% | $ 1,619,397 | 0% | $ 20,152,924 | 0% |