Gitcoin (GTC) historical data and Live price

Gitcoin

GTC

$ 1.24 -3.739 %

0.00001933 BTC

MARKET CAP
82.393 M

24H VOLUME
8.041 M

CIRC.SUPPLY
66.291 M

MAX SUPPLY

GTC

USD

Rank494

1H 0.22 %

24H -3.74 %

7D 5.81 %

EXPLORER 1
2

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/23/24	1.294	1.313	1.263	1.293	7,166,792.69	85,693,861.8
4/22/24	1.269	1.314	1.259	1.294	6,615,123.2	85,785,111.05
4/21/24	1.301	1.312	1.234	1.269	6,020,155.3	84,096,016.81
4/20/24	1.179	1.303	1.167	1.301	6,472,316.2	86,216,268.69
4/19/24	1.193	1.236	1.107	1.179	8,389,128.62	78,172,568.63
4/18/24	1.157	1.205	1.129	1.193	7,594,959.67	79,085,950.82
4/17/24	1.184	1.207	1.114	1.157	8,305,997.93	76,700,144.68
4/16/24	1.179	1.205	1.123	1.184	9,526,679.03	78,513,986.06
4/15/24	1.258	1.309	1.138	1.179	10,826,963.12	78,152,200.38
4/14/24	1.13	1.281	1.091	1.258	15,672,760.86	83,400,985.49
4/13/24	1.394	1.412	0.962	1.13	17,466,449.64	74,902,898.01
4/12/24	1.749	1.78	1.268	1.394	13,422,669.3	92,394,221.65
4/11/24	1.817	1.818	1.722	1.749	7,737,428.74	115,921,598.84
4/10/24	1.828	1.843	1.742	1.817	9,768,533.7	120,418,373.1
4/9/24	1.948	1.953	1.818	1.828	9,500,121.67	121,177,277.59
4/8/24	1.841	1.974	1.804	1.948	11,656,640.58	129,116,789.79
4/7/24	1.802	1.856	1.799	1.841	6,026,300.5	122,061,490.26
4/6/24	1.768	1.813	1.762	1.802	5,514,346.79	119,427,126.5
4/4/24	1.792	1.888	1.734	1.831	9,850,605.11	121,395,106.13
4/3/24	1.786	1.841	1.722	1.792	11,426,691.45	118,776,248.8
4/2/24	1.97	1.977	1.751	1.786	14,004,567.78	118,370,925.1
4/1/24	2.132	2.163	1.911	1.971	14,827,742.43	130,632,986.39
3/31/24	2.13	2.177	2.097	2.132	8,488,253.29	141,342,450.11
3/30/24	2.22	2.247	2.114	2.13	11,701,996.47	141,224,967.7
3/29/24	2.176	2.372	2.154	2.22	28,699,067.8	147,198,302.02
3/28/24	2.031	2.233	1.997	2.176	28,239,677.8	144,274,046.31
3/27/24	2.02	2.092	1.943	2.031	15,057,678.12	134,645,154.42
3/26/24	2.013	2.083	1.962	2.02	13,933,041.64	133,892,620.79
3/25/24	1.915	2.057	1.903	2.013	10,271,852.19	133,469,329.81
3/24/24	1.816	1.922	1.79	1.915	8,300,586.97	126,971,955.05
3/23/24	1.812	1.871	1.795	1.816	7,859,234.97	120,372,738.51
3/22/24	1.839	1.912	1.756	1.811	11,884,245.51	120,092,318.33
3/21/24	1.878	1.929	1.781	1.839	15,110,849.92	121,938,475.4
3/20/24	1.697	1.893	1.625	1.878	15,468,340.4	124,474,108.84
3/19/24	1.891	1.91	1.638	1.697	16,096,260.52	112,521,493.75
3/18/24	1.984	2.027	1.858	1.891	13,956,367.39	125,381,122.65
3/17/24	1.852	2.025	1.761	1.993	19,618,667.86	132,086,957.86
3/15/24	2.21	2.234	1.885	2.058	21,667,362.97	136,453,638.9
3/14/24	2.339	2.345	2.078	2.21	23,734,148.25	146,510,083.83
3/13/24	2.355	2.492	2.306	2.339	23,806,505.76	155,032,180.53
3/12/24	2.363	2.505	2.212	2.355	24,108,696.4	156,104,881.07
3/11/24	2.323	2.384	2.22	2.363	19,621,488.52	156,677,378.29
3/10/24	2.376	2.42	2.222	2.323	19,581,572.91	154,001,464.4
3/9/24	2.278	2.452	2.262	2.376	27,321,277.18	157,514,830.1
3/8/24	2.345	2.372	2.143	2.278	35,659,108.85	151,002,209.29
3/7/24	2.011	2.915	2.006	2.345	115,743,392.07	155,425,976.5
3/6/24	2.006	2.107	1.952	2.011	21,289,948.62	133,282,460.54
3/5/24	1.979	2.348	1.76	2.006	62,593,297.92	132,957,896.45
3/4/24	1.924	2.057	1.877	1.979	16,177,045.38	131,169,542.25
3/3/24	2.032	2.046	1.835	1.923	14,817,767.84	127,493,661.74
3/2/24	1.912	2.152	1.9	2.032	26,804,206	134,733,344.05
3/1/24	1.768	1.955	1.751	1.912	20,013,294.53	126,747,333.17
2/29/24	1.64	1.854	1.619	1.768	19,890,899.26	117,229,179.21
2/28/24	1.579	1.688	1.507	1.64	16,270,982.05	108,718,916.78
2/27/24	1.581	1.604	1.524	1.579	9,988,026.3	104,668,157.64
2/26/24	1.528	1.593	1.494	1.581	9,999,053.52	104,774,979.21
2/25/24	1.517	1.567	1.493	1.528	6,806,995.17	101,287,529.96
2/24/24	1.464	1.528	1.43	1.517	6,420,329.64	100,574,190.39
2/22/24	1.47	1.532	1.412	1.468	9,828,301.36	97,317,547.37
2/21/24	1.562	1.562	1.41	1.47	10,077,714.53	97,473,849.78
2/20/24	1.632	1.647	1.446	1.562	19,599,221.56	103,539,040.89
2/19/24	1.585	1.743	1.574	1.632	19,689,454.36	108,156,834.33
2/18/24	1.46	1.771	1.443	1.584	22,579,407.39	105,017,386.69
2/15/24	1.341	1.395	1.32	1.358	8,818,237.35	90,043,031.19
2/14/24	1.292	1.359	1.28	1.341	8,182,952.78	88,913,043.99
2/13/24	1.283	1.309	1.253	1.292	7,530,576.12	85,664,675.36
2/12/24	1.237	1.298	1.205	1.283	7,027,601.43	85,074,603.67
2/11/24	1.256	1.27	1.225	1.237	5,638,716.67	81,990,887.84
2/10/24	1.243	1.3	1.243	1.255	8,019,436.3	83,227,243.7
2/9/24	1.219	1.252	1.215	1.243	9,079,130.28	82,420,413.49
2/7/24	1.112	1.289	1.112	1.183	52,079,104.1	78,443,235.18
2/6/24	1.096	1.122	1.089	1.112	4,463,347.74	73,715,204.08
2/5/24	1.082	1.103	1.07	1.096	3,857,276.13	72,645,279.08
2/4/24	1.108	1.108	1.079	1.082	3,470,132.99	71,744,138.06
2/3/24	1.124	1.128	1.106	1.108	3,354,820.78	73,440,870.08
2/2/24	1.114	1.127	1.107	1.124	4,061,998.97	74,486,587.86
2/1/24	1.105	1.117	1.079	1.114	4,903,451.48	73,833,696.5
1/31/24	1.148	1.151	1.092	1.105	5,706,480.15	73,251,566.2
1/30/24	1.179	1.182	1.143	1.148	5,439,603.18	76,079,167.8
1/29/24	1.152	1.199	1.15	1.179	4,642,104.28	78,146,137.12
1/28/24	1.192	1.254	1.141	1.152	7,377,737.58	76,362,325.4
1/27/24	1.16	1.193	1.138	1.191	5,256,971.6	78,969,546.45
1/26/24	1.115	1.166	1.106	1.16	4,805,865.81	76,905,453
1/25/24	1.126	1.133	1.092	1.115	6,187,322.61	73,928,009.09
1/24/24	1.139	1.174	1.105	1.126	7,530,484.68	74,674,723.98
1/23/24	1.226	1.255	1.081	1.139	12,955,858.54	75,479,770.24
1/22/24	1.269	1.294	1.178	1.226	12,418,011.47	81,287,307.99
1/21/24	1.249	1.323	1.223	1.268	22,899,798.62	84,039,958.28
1/20/24	1.109	1.417	1.092	1.25	53,828,283.33	82,862,412.16
1/19/24	1.123	1.133	1.043	1.109	7,726,150.64	73,546,890.26

Similar Coins