Canada markets open in 4 hours 21 minutes

GlitzKoin USD (GTN-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.040966-0.000004 (-0.01%)
As of 09:04AM UTC. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20240.0409560.0409720.0409460.0409660.0409662
May 28, 20240.0409660.0410120.0409400.0409560.0409563
May 27, 20240.0409820.0409970.0409530.0409660.0409663
May 26, 20240.0409950.0410130.0409730.0409820.0409825
May 25, 20240.0419910.0420160.0409900.0409950.0409955
May 24, 20240.0431790.0432320.0419890.0419910.0419913
May 23, 20240.0518760.0519270.0431410.0431790.04317917
May 22, 20240.0519010.0519290.0518680.0518760.05187627
May 21, 20240.0411060.0519010.0410680.0519010.05190127
May 20, 20240.0410920.0411470.0410920.0411060.0411064
May 19, 20240.0411100.0411420.0410920.0410920.0410924
May 18, 20240.0525220.0525410.0411040.0411100.0411104
May 17, 20240.0525060.0525740.0524980.0525220.05252216
May 16, 20240.0601250.0601710.0524910.0525060.05250616
May 15, 20240.0560800.0601630.0560640.0601250.06012514
May 14, 20240.0614880.0615260.0560540.0560800.05608031
May 13, 20240.0701610.0745400.0614840.0614880.06148837
May 12, 20240.0820870.0821300.0701560.0701610.0701612
May 11, 20240.0699860.0821210.0699610.0820870.08208777
May 10, 20240.0536000.1500340.0510900.0699860.06998665
May 09, 20240.0600760.0601100.0449840.0536000.05360083
May 08, 20240.0601150.0601450.0600690.0600760.06007625
May 07, 20240.0628030.0676430.0600950.0601150.06011525
May 06, 20240.0649220.0681460.0515980.0628030.06280351
May 05, 20240.0679100.0679660.0560010.0649220.06492237
May 04, 20240.0660400.0679550.0581150.0679100.06791090
May 03, 20240.0752030.0752370.0637940.0660400.066040158
May 02, 20240.0767950.0901110.0660220.0752030.075203101
May 01, 20240.0849300.0869510.0572990.0767950.076795142
Apr 30, 20240.0699810.1199070.0698710.0849300.084930153
Apr 29, 20240.0600910.1524140.0600790.0699810.069981147
Apr 28, 20240.0804460.0999350.0600720.0600910.060091165
Apr 27, 20240.0745910.1522630.0745400.0804460.08044623
Apr 26, 20240.0807830.0808440.0745650.0745910.07459129
Apr 25, 20240.1522500.1523960.0561590.0807830.08078364
Apr 24, 20240.1109130.1524100.1108920.1522500.15225013
Apr 23, 20240.1520580.1524270.0701370.1109130.110913343
Apr 22, 20240.2000700.3435910.1095660.1520580.152058295
Apr 21, 20240.1949860.2001750.0561970.2000700.200070229
Apr 20, 20240.0500230.2001890.0500120.1949860.194986132
Apr 19, 20240.0500270.0500630.0499910.0500230.05002321
Apr 18, 20240.0500070.0500470.0499900.0500270.05002721
Apr 17, 20240.0500190.0500640.0499880.0500070.05000721
Apr 16, 20240.0500080.0500710.0500030.0500190.05001921
Apr 15, 20240.0500610.0500710.0500040.0500080.05000821
Apr 14, 20240.0500600.0500740.0500040.0500610.05006121
Apr 13, 20240.0593270.0593300.0499820.0500600.05006021
Apr 12, 20240.0593200.0593480.0592410.0593270.059327210
Apr 11, 20240.0699990.0700450.0519990.0593200.059320209
Apr 10, 20240.1348550.3428020.0699870.0699990.069999177
Apr 09, 20240.0400980.1349210.0400820.1348550.13485539
Apr 08, 20240.0400960.0401250.0400780.0400980.04009810
Apr 07, 20240.0401070.0401200.0400870.0400960.04009610
Apr 06, 20240.0401150.0401250.0400960.0401070.04010710
Apr 05, 20240.0401100.0401320.0400840.0401150.04011510
Apr 04, 20240.0574190.0574330.0400810.0401100.04011010
Apr 03, 20240.0574130.0574500.0573900.0574190.05741955
Apr 02, 20240.0574250.0574610.0573540.0574130.05741355
Apr 01, 20240.0574070.0574690.0573880.0574250.05742555
Mar 31, 20240.0574370.0574500.0573910.0574070.05740755
Mar 30, 20240.0574280.0574520.0574150.0574370.05743755
Mar 29, 20240.0574050.0574360.0573730.0574280.05742855
Mar 28, 20240.0574010.0574310.0573530.0574050.05740555
Mar 27, 20240.0573970.0574120.0573550.0574010.05740155
Mar 26, 20240.0574140.0574280.0573760.0573970.05739755
Mar 25, 20240.0465080.0574540.0465000.0574140.05741455
Mar 24, 20240.0504170.0504310.0464930.0465080.04650820
Mar 23, 20240.0496130.0504260.0495990.0504170.0504171
Mar 22, 20240.0495960.0496420.0495680.0496130.04961322
Mar 21, 20240.0496250.0496450.0495710.0495960.04959622
Mar 20, 20240.0495840.0496450.0495550.0496250.04962522
Mar 19, 20240.0496060.0496510.0495320.0495840.04958422
Mar 18, 20240.0551620.0615800.0495580.0496060.04960622
Mar 17, 20240.1299440.1299860.0541210.0551620.05516287
Mar 16, 20240.1300250.1300390.1298580.1299440.12994413
Mar 15, 20240.1299530.1300560.1298520.1300250.13002513
Mar 14, 20240.1380780.1381030.1298340.1299530.12995313
Mar 13, 20240.1245190.1382140.1244730.1380780.13807856
Mar 12, 20240.1245200.1246100.1244190.1245190.12451930
Mar 11, 20240.1246100.1246580.1244460.1245200.12452030
Mar 10, 20240.1322800.1323300.1245970.1246100.12461030
Mar 09, 20240.1302860.3441510.1302070.1322800.1322803
Mar 08, 20240.1302050.1304490.1299610.1302860.13028643
Mar 07, 20240.4502120.4503760.1299750.1302050.13020543
Mar 06, 20240.0889070.4562580.0613450.4502120.450212166
Mar 05, 20240.0889330.0889850.0887340.0889070.08890738
Mar 04, 20240.0888420.0889820.0887960.0889330.08893338
Mar 03, 20240.0800580.0888660.0799870.0888420.08884238
Mar 02, 20240.0800560.0801150.0800240.0800580.08005814
Mar 01, 20240.0800370.0801130.0799790.0800560.08005614
Feb 29, 20240.0800820.0800900.0799290.0800370.08003714
Feb 28, 20240.0800220.0801150.0798930.0800820.08008214
Feb 27, 20240.0800510.0800900.0799890.0800220.08002214
Feb 26, 20240.0799990.0800760.0799740.0800510.08005114
Feb 25, 20240.0800000.0800420.0799590.0799990.07999914
Feb 24, 20240.0800010.0800240.0799560.0800000.08000014
Feb 23, 20240.0799510.0800140.0799410.0800010.080001-
Feb 22, 20240.0800030.0800120.0799330.0799510.07995114
Feb 21, 20240.0799990.0800290.0799460.0800030.08000314
Feb 20, 20240.0799850.0800240.0799420.0799990.07999914
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...