Gitcoin (GTC) historical data and Live price

Gitcoin

GTC

$ 1.11 -0.85 %

0.00002886 BTC

MARKET CAP
73.324 M

24H VOLUME
12.822 M

CIRC.SUPPLY
66.291 M

MAX SUPPLY

GTC

USD

Rank379

1H 0.79 %

24H -0.85 %

7D 4.94 %

EXPLORER 1
2

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
11/30/23	1.09	1.127	1.076	1.08	15,973,139.37	71,604,757.69
11/29/23	1.052	1.11	1.043	1.09	14,456,954.6	72,248,096.37
11/27/23	1.056	1.063	0.991	1.016	11,040,913.8	67,380,389.67
11/26/23	1.071	1.074	1.027	1.056	10,823,277.86	69,987,317.26
11/25/23	1.058	1.091	1.053	1.071	8,869,559.54	70,997,670.05
11/24/23	1.029	1.095	1.027	1.058	11,339,652.18	70,146,602.32
11/23/23	1.034	1.052	1.011	1.029	9,149,083.07	68,245,771.74
11/22/23	0.973	1.047	0.971	1.035	10,743,126.51	68,579,994.58
11/21/23	1.097	1.124	0.965	0.971	12,947,068.69	64,393,709.68
11/20/23	1.091	1.13	1.079	1.097	13,722,893.78	72,740,891.75
11/19/23	1.027	1.094	1.001	1.091	9,906,496.02	72,336,734.56
11/18/23	1.043	1.047	0.972	1.027	10,697,352.25	68,076,327.13
11/17/23	1.045	1.074	0.991	1.043	12,324,620.2	69,133,682.8
11/16/23	1.125	1.144	1.029	1.045	13,565,511.01	69,244,091.71
11/15/23	1.067	1.139	1.067	1.125	12,676,096.34	74,601,923.21
11/13/23	1.184	1.239	1.111	1.112	19,098,588.49	73,711,065.74
11/11/23	1.15	1.207	1.123	1.167	17,659,726.22	77,366,562.18
11/10/23	1.076	1.181	1.076	1.15	22,021,596.88	76,255,404.49
11/9/23	1.054	1.15	0.989	1.076	21,791,732.43	71,327,596.77
11/8/23	1.053	1.06	1.03	1.054	10,902,169.31	69,884,966.33
11/7/23	1.073	1.094	1.022	1.053	14,188,720.56	69,827,388.39
11/6/23	1.007	1.081	0.998	1.073	15,999,242.31	71,128,155.79
11/5/23	0.968	1.014	0.964	1.007	10,612,683.25	66,769,111.81
11/4/23	0.939	0.983	0.934	0.967	8,235,222.88	64,131,670.95
11/3/23	0.936	0.944	0.902	0.939	12,613,368.27	62,255,293.83
11/2/23	0.96	0.992	0.924	0.936	6,557,894.16	62,063,117.96
11/1/23	0.932	0.968	0.905	0.96	6,029,088.06	63,668,465.86
10/30/23	0.973	0.995	0.952	0.956	7,382,399.56	63,359,015.78
10/29/23	0.955	0.985	0.936	0.973	5,979,116.12	64,514,775.23
10/28/23	0.948	0.961	0.946	0.955	5,246,506	63,329,053.38
10/27/23	0.961	0.97	0.929	0.948	6,919,062.49	62,860,670.81
10/26/23	0.966	1.011	0.924	0.961	8,135,563.64	63,689,263.34
10/25/23	0.928	0.966	0.91	0.966	6,338,112.41	64,022,350.1
10/24/23	0.907	0.947	0.888	0.927	7,716,548.64	61,481,759.8
10/23/23	0.857	0.917	0.856	0.907	5,735,111.56	60,113,426.99
10/22/23	0.849	0.858	0.837	0.854	3,346,827.08	56,629,122.96
10/21/23	0.828	0.857	0.823	0.85	2,457,339.66	56,333,391.88
10/20/23	0.816	0.843	0.808	0.828	3,936,000.01	54,885,011.19
10/19/23	0.811	0.824	0.804	0.816	4,697,481.09	54,120,717.23
10/18/23	0.839	0.848	0.808	0.811	3,848,568.61	53,768,830.11
10/17/23	0.892	0.893	0.836	0.838	4,012,378.45	55,564,025.03
10/16/23	0.883	0.905	0.874	0.892	5,456,234.99	59,147,213
10/15/23	0.84	0.91	0.835	0.883	6,286,772.68	58,290,825.3
10/14/23	0.83	0.848	0.827	0.84	4,125,961.22	55,483,972.29
10/13/23	0.848	0.852	0.827	0.83	3,900,136.4	54,812,606.1
10/12/23	0.841	0.853	0.829	0.848	3,168,253.78	55,991,871.57
10/11/23	0.866	0.879	0.84	0.841	4,356,373.88	55,541,891.54
10/10/23	0.875	0.914	0.862	0.866	6,380,021.24	57,159,955.93
10/8/23	0.903	0.905	0.88	0.89	4,377,091.36	58,727,234.61
10/7/23	0.905	0.914	0.896	0.903	3,147,837.69	59,624,765.43
10/6/23	0.884	0.913	0.883	0.905	4,256,899.77	59,735,858.79
10/5/23	0.907	0.91	0.884	0.884	3,578,199.51	58,380,367.05
10/4/23	0.927	0.927	0.888	0.907	6,263,842.77	59,888,740.86
10/3/23	0.986	0.987	0.927	0.927	6,253,072.12	61,206,377.03
10/2/23	1.015	1.089	0.973	0.986	14,743,143.72	64,674,886.91
9/30/23	0.924	0.933	0.913	0.933	4,083,809.81	61,190,450.04
9/29/23	0.907	0.929	0.901	0.924	5,327,642.55	60,118,874.59
9/27/23	0.854	0.882	0.85	0.874	4,744,419.64	56,896,111.46
9/26/23	0.877	0.882	0.845	0.854	4,810,435.02	55,560,335.54
9/18/23	0.886	0.924	0.875	0.895	3,290,324.05	58,232,268.65
9/17/23	0.924	0.924	0.872	0.886	6,382,225.79	57,649,447.67
9/16/23	0.922	0.947	0.91	0.924	3,532,237.94	60,145,197.67
9/15/23	0.907	0.922	0.896	0.921	3,224,605.79	59,914,086.74
9/13/23	0.894	0.929	0.885	0.921	4,889,058.21	59,893,864.25
9/12/23	0.875	0.923	0.872	0.894	3,858,562.2	58,118,548.16
9/11/23	0.937	0.939	0.856	0.875	4,824,501.74	56,922,504.71
9/10/23	0.959	0.967	0.914	0.937	5,551,039.43	60,953,241.3
9/9/23	0.99	1.011	0.939	0.959	14,002,067.25	62,391,758.81
9/8/23	1.005	1.01	0.977	0.991	5,516,987.75	64,434,963.88
9/7/23	1.044	1.047	0.967	1.005	6,447,852.97	65,360,291.99
9/6/23	1.034	1.051	0.995	1.044	10,524,379.52	67,891,497.62
9/5/23	1.026	1.124	1.015	1.034	28,110,394.87	66,071,262.63
9/4/23	0.909	1.629	0.908	1.026	161,256,371.47	65,578,651.07
9/3/23	0.905	0.912	0.88	0.912	3,323,552.39	57,745,662.98
9/2/23	0.897	0.94	0.876	0.905	8,454,360.51	57,324,803.76
9/1/23	0.883	0.916	0.879	0.896	5,083,688.07	56,716,429.63
8/31/23	0.907	0.918	0.869	0.883	4,602,031.23	55,920,388.02
8/30/23	0.913	0.927	0.878	0.907	10,637,021.82	57,431,154.49
8/29/23	0.864	0.928	0.811	0.913	5,826,449.77	57,796,706.54
8/28/23	0.856	0.873	0.837	0.864	4,287,991.64	54,714,914.56
8/27/23	0.855	0.86	0.85	0.856	1,954,495.02	54,220,019.65
8/26/23	0.85	0.865	0.847	0.855	2,333,496.83	54,118,540.74
8/25/23	0.867	0.867	0.824	0.85	3,666,513.13	53,804,634.47
8/24/23	0.892	0.893	0.851	0.867	10,361,892.45	54,874,359.63
8/20/23	0.887	0.899	0.873	0.888	3,677,400.36	56,247,732.21
8/16/23	1.079	1.091	1.003	1.014	9,105,145.76	64,190,908.87
8/15/23	1.126	1.217	1.01	1.079	21,237,444.05	68,338,898.56
8/9/23	1.076	1.122	1.056	1.085	12,004,185.96	68,675,145.2
8/5/23	0.99	1.016	0.977	1.015	3,030,936.25	64,290,717.95
8/4/23	0.987	1.015	0.978	0.99	2,573,620.51	62,713,498.43

Similar Coins