- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Gitcoin (GTC) historical data and Live price
Gitcoin
GTC$ 0.96157 -0.488 % 
0.00001415 BTC
0.00001415 BTC MARKET CAP
63.744 M
63.744 M
24H VOLUME
5.437 M
5.437 M
CIRC.SUPPLY
66.291 M
66.291 M
MAX SUPPLY
Rank493
1H -0.79 %
24H -0.49 %
7D 9.03 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/5/24 | 1.169 | 1.198 | 1.135 | 1.19 | 4,949,050.5 | 78,862,753.32 |
| 5/4/24 | 1.17 | 1.191 | 1.157 | 1.169 | 5,511,021.99 | 77,462,964.16 |
| 5/3/24 | 1.145 | 1.189 | 1.105 | 1.17 | 5,791,008.77 | 77,588,799.17 |
| 5/2/24 | 1.101 | 1.163 | 1.071 | 1.145 | 5,745,809.11 | 75,901,228.16 |
| 5/1/24 | 1.11 | 1.119 | 1.022 | 1.101 | 8,104,238.59 | 72,962,347.64 |
| 4/30/24 | 1.185 | 1.196 | 1.063 | 1.11 | 6,806,740.33 | 73,578,435.75 |
| 4/29/24 | 1.19 | 1.202 | 1.141 | 1.185 | 6,625,467.73 | 78,522,720.99 |
| 4/28/24 | 1.231 | 1.271 | 1.187 | 1.19 | 5,899,580.85 | 78,893,531.45 |
| 4/27/24 | 1.194 | 1.235 | 1.166 | 1.231 | 5,802,247.73 | 81,578,687.13 |
| 4/26/24 | 1.229 | 1.232 | 1.179 | 1.194 | 6,596,122.86 | 79,166,318.33 |
| 4/25/24 | 1.228 | 1.249 | 1.182 | 1.229 | 7,097,949.47 | 81,492,421.59 |
| 4/24/24 | 1.293 | 1.329 | 1.211 | 1.228 | 8,080,057.8 | 81,384,761.88 |
| 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 |
