GET Protocol (GET) historical data and Live price

GET Protocol

GET

$ 2.65 -1.6 %

0.00004172 BTC

MARKET CAP
30.219 M

24H VOLUME
51.411 k

CIRC.SUPPLY
11.388 M

MAX SUPPLY

GET

USD

Rank748

1H -4.75 %

24H -1.60 %

7D 24.78 %

EXPLORER 1
2
3

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/19/24	2.685	2.804	2.642	2.691	69,425.7	30,645,672.27
4/18/24	2.583	2.685	2.434	2.685	89,953.68	30,577,734.64
4/17/24	2.398	2.599	2.392	2.583	755,008.28	29,419,520.39
4/16/24	2.2	2.43	2.077	2.398	85,361.79	27,308,346.46
4/15/24	2.264	2.354	2.153	2.2	146,097.26	25,056,350.27
4/14/24	2.065	2.264	1.937	2.264	484,762.58	25,784,355.9
4/13/24	1.997	2.17	1.986	2.065	689,863.58	23,517,817.28
4/12/24	2.643	2.644	1.96	1.997	2,359,764.05	22,739,333.58
4/11/24	2.441	2.657	2.264	2.643	335,650.9	30,098,333.24
4/10/24	2.806	3.028	2.216	2.441	1,371,834.6	27,800,708.68
4/9/24	3.239	3.239	2.713	2.806	483,840.07	31,951,557.63
4/8/24	3.042	3.669	3.015	3.239	244,059.29	36,889,610.76
4/7/24	3.097	3.149	2.787	3.042	144,223.17	34,642,391.81
4/6/24	3.127	3.136	2.993	3.097	19,439.83	35,269,842.87
4/5/24	3.19	3.219	2.452	3.127	403,056.71	35,606,618.35
4/4/24	3.549	3.915	2.723	3.19	700,558.81	36,330,991.89
4/3/24	3.946	3.946	3.382	3.549	335,995.84	40,416,320.77
4/2/24	4.204	4.405	3.611	3.946	240,781.57	44,934,454.4
4/1/24	4.543	4.801	3.689	4.204	394,727.25	47,881,843.04
3/31/24	4.765	4.77	4.098	4.543	415,859.84	51,733,304.91
3/30/24	4.485	5.265	4.307	4.765	906,305.44	54,268,021.4
3/29/24	3.963	4.837	3.184	4.485	2,032,370.74	51,075,910.9
3/28/24	3.801	4.162	3.736	3.963	515,107.14	45,132,948.27
3/27/24	3.728	4.037	3.574	3.801	545,157.03	43,286,285.79
3/26/24	3.689	3.784	3.533	3.728	351,375.45	42,456,686.68
3/25/24	3.966	4.275	3.689	3.689	649,725.62	42,013,869.76
3/24/24	3.881	3.966	3.688	3.966	460,945.02	45,160,247.17
3/23/24	3.604	3.981	3.604	3.881	562,741.47	44,196,327.95
3/22/24	3.538	3.702	3.405	3.604	378,417.1	41,048,736.19
3/21/24	2.752	3.628	2.707	3.542	945,199.86	40,340,165.37
3/20/24	2.529	2.759	2.529	2.752	125,974.36	31,344,201.46
3/19/24	2.702	2.702	2.068	2.529	890,383	28,805,620.5
3/18/24	2.672	2.885	2.636	2.702	192,893.69	30,768,252.67
3/17/24	2.432	2.693	2.397	2.672	154,527.61	30,427,849.7
3/16/24	2.603	2.639	2.431	2.432	92,237.64	27,692,480.71
3/15/24	2.444	2.603	2.348	2.603	140,296.27	29,642,579.43
3/14/24	2.46	2.46	2.351	2.444	94,105.77	27,829,221.91
3/13/24	2.637	2.767	2.46	2.46	225,072.76	28,019,761.12
3/12/24	2.725	2.747	2.543	2.637	165,208.3	30,032,546.62
3/11/24	2.345	2.725	2.338	2.725	145,885	31,031,954.07
3/10/24	2.403	2.431	2.344	2.345	61,695.2	26,700,798.65
3/9/24	2.461	2.471	2.403	2.403	23,636.01	27,371,052.7
3/8/24	2.441	2.461	2.364	2.461	125,764.9	28,029,369.39
3/7/24	2.232	2.505	2.178	2.441	180,300.12	27,800,454.84
3/6/24	1.886	2.279	1.886	2.232	207,243.43	25,416,924.31
3/5/24	1.695	2.132	1.695	1.886	343,192.56	21,477,046.83
3/4/24	1.588	1.737	1.587	1.695	102,215.73	19,307,248.58
3/3/24	1.569	1.588	1.559	1.588	17,843.79	18,085,828.21
3/2/24	1.515	1.569	1.514	1.569	30,845.04	17,870,434.08
3/1/24	1.455	1.555	1.455	1.515	75,515.38	17,247,829.83
2/29/24	1.443	1.518	1.443	1.455	82,503.58	16,570,767.54
2/28/24	1.372	1.443	1.372	1.443	45,397.1	16,428,599.63
2/27/24	1.3	1.425	1.3	1.372	108,887.54	15,626,908.07
2/26/24	1.314	1.314	1.285	1.3	71,807.4	14,802,679.46
2/25/24	1.24	1.318	1.238	1.314	45,728.77	14,961,947.42
2/24/24	1.245	1.289	1.24	1.24	55,354.42	14,123,681.17
2/23/24	1.287	1.294	1.245	1.245	51,397.47	14,176,403.18
2/22/24	1.255	1.302	1.254	1.287	30,457.22	14,652,196.32
2/21/24	1.309	1.309	1.23	1.255	60,507.85	14,286,856.85
2/20/24	1.303	1.317	1.254	1.309	60,394.72	14,911,709.54
2/19/24	1.359	1.399	1.285	1.303	92,077.55	14,833,525.8
2/18/24	1.33	1.359	1.33	1.359	19,791.48	15,481,322.65
2/17/24	1.34	1.344	1.32	1.33	32,056.43	15,143,322.1
2/16/24	1.361	1.377	1.339	1.34	27,146.11	15,259,696.02
2/15/24	1.407	1.438	1.356	1.361	47,005.78	15,504,651.47
2/14/24	1.412	1.486	1.397	1.407	86,924.45	16,023,588.52
2/13/24	1.435	1.435	1.374	1.412	53,057.05	16,084,239.46
2/12/24	1.376	1.435	1.376	1.435	38,381.44	16,344,942.94
2/11/24	1.374	1.395	1.37	1.376	22,110.72	15,665,698.78
2/10/24	1.325	1.389	1.316	1.374	80,917.81	15,642,062.7
2/9/24	1.151	1.325	1.151	1.325	175,246.06	15,084,033.53
2/8/24	1.065	1.165	1.041	1.151	143,993.78	13,112,764.05
2/7/24	1.001	1.068	0.983	1.065	39,498	12,123,072.99
2/6/24	0.989	1.001	0.982	1.001	12,959.88	11,400,020.36
2/5/24	0.985	0.997	0.985	0.989	3,648.52	11,264,374.92
2/4/24	1.009	1.009	0.985	0.985	9,103.73	11,220,140.43
2/3/24	1.009	1.012	1.003	1.009	3,974.33	11,490,172.34
2/2/24	1.004	1.009	0.987	1.009	18,591.5	11,488,489.19
2/1/24	0.983	1.011	0.973	1.004	29,771.66	11,439,161.6
1/31/24	0.994	0.994	0.966	0.983	22,713.27	11,194,618.97
1/30/24	0.993	1.03	0.984	0.994	45,614.33	11,316,455.45
1/29/24	0.974	0.998	0.973	0.993	12,681.94	11,303,208.57
1/28/24	0.974	0.988	0.973	0.974	7,305.59	11,086,995.17
1/27/24	0.97	0.981	0.957	0.974	23,878.67	11,089,209.54
1/26/24	0.92	0.97	0.919	0.97	38,331.73	11,045,004.68
1/25/24	0.936	0.947	0.916	0.92	15,602.71	10,473,655.86
1/24/24	0.943	0.959	0.934	0.936	10,743.24	10,661,797.77
1/23/24	0.996	1.03	0.941	0.943	33,275.45	10,735,419.69
1/22/24	1.011	1.055	0.996	0.996	36,973.94	11,340,086.76
1/21/24	1.019	1.057	0.996	1.011	26,838.58	11,509,063.88

Similar Coins