Gtc (GTC) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Gtc (GTC) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Gtc cotiza a $0.16 con un rango de 24 horas de $0.16–$0.16 y $12.06M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.12
High
$0.16
Low
$0.16
Volume (24h)
$12.06M
Market Cap
$15.6M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 4, 2026 | $0.12 | $0.16 | $0.16 | $0.16 | $0.16 | ++27.98% | $12.06M | — | — |
| Oct 4, 2026 | $0.11 | $0.16 | $0.11 | $0.14 | $0.16 | +36.89% | $762.15M | $110.43M | $381.19M |
| Oct 3, 2026 | $0.13 | $0.14 | $0.11 | $0.12 | $0.11 | -15.49% | $285.88M | $34.89M | $135.81M |
| Oct 2, 2026 | $0.14 | $0.18 | $0.12 | $0.15 | $0.13 | -6.72% | $1.76B | $258.51M | $872.24M |
| Oct 1, 2026 | $0.09 | $0.15 | $0.09 | $0.12 | $0.14 | +53.25% | $479.25M | $61.24M | $233.03M |
| Sep 30, 2026 | $0.09 | $0.12 | $0.09 | $0.10 | $0.09 | +8.59% | $456.3M | $50.15M | $219.9M |
| Sep 29, 2026 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | +0.93% | $10.56M | $911.79K | $5.09M |
| Sep 28, 2026 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | -6.14% | $11.11M | $963.94K | $4.93M |
| Sep 27, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | +0.37% | $5.62M | $509.86K | $2.8M |
| Sep 26, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | -2.17% | $10.72M | $979.4K | $5.2M |
| Sep 25, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | +7.63% | $16.74M | $1.51M | $7.69M |
| Sep 24, 2026 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | +3.69% | $8.6M | $732.03K | $4.27M |
| Sep 23, 2026 | $0.09 | $0.09 | $0.08 | $0.09 | $0.08 | -5.77% | $11.02M | $950.28K | $4.97M |
| Sep 22, 2026 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | +1.06% | $8.23M | $715.38K | $4M |
| Sep 21, 2026 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | +4.05% | $10.86M | $939.88K | $5.18M |
| Sep 20, 2026 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | -1.85% | $8.83M | $743.5K | $4.09M |
| Sep 19, 2026 | $0.08 | $0.09 | $0.08 | $0.08 | $0.09 | +4.82% | $12.53M | $1.05M | $6.13M |
| Sep 18, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | +6.41% | $11M | $877.37K | $5.04M |
| Sep 17, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | +1.49% | $6.98M | $531.87K | $3.27M |
| Sep 16, 2026 | $0.07 | $0.08 | $0.07 | $0.07 | $0.08 | +1.39% | $8.81M | $652.2K | $4.23M |
| Sep 15, 2026 | $0.08 | $0.08 | $0.07 | $0.08 | $0.07 | -3.29% | $9.17M | $692.08K | $4.78M |
| Sep 14, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | -0.36% | $7.11M | $557.93K | $3.64M |
| Sep 13, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | -0.46% | $10.23M | $807.71K | $4.89M |
| Sep 12, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | +2.16% | $5.28M | $411.25K | $2.71M |
| Sep 11, 2026 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | +1.18% | $8.36M | $634.9K | $3.87M |
| Sep 10, 2026 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | -3.89% | $11.13M | $859.19K | $5.67M |
| Sep 9, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | -5.13% | $9.88M | $805.06K | $4.49M |
| Sep 8, 2026 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | +3.06% | $12.52M | $1.04M | $6.23M |
| Sep 7, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | -2.61% | $6.14M | $497.86K | $3.02M |
| Sep 6, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | +0.45% | $6.77M | $556.65K | $2.88M |
| Sep 5, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | +3.30% | $6.45M | $527.72K | $3.44M |
Gtc Historical Data FAQ
¿En qué se basan los datos históricos de Gtc?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Gtc.
¿Hasta dónde llega el historial de GTC?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de GTC y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Gtc?expand_more
En las últimas 24 horas Gtc se negoció entre $0.16 y $0.16, con el precio actual en $0.16. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Gtc Price & ChartsPrecio en vivo, gráfico y datos de mercadoGtc MarketsTodos los pares y exchanges comparadosGtc AnalyticsDistribución de precios, volumen y concentraciónGtc Historical DataHistorial diario de precios y volumenGtc ArbitrageMatriz de spreads entre exchangesGtc Trading SignalsSeñales BUY/SELL con confianzaGtc Funding RatesTasas de funding y APR comparadasGtc NewsÚltimas noticias y análisis