CurrencyBeacon logo}}

Crypto Rate Dashboard

Ghost Trader Price Chart

GTR/USD
$0.022775
0.00%

GTR Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-02-03 $0.02217742 $0.02292467 $0.02186433 $0.02277511 $7,633.74
2023-02-02 $0.02173865 $0.02287171 $0.02170294 $0.02217561 $7,432.80
2023-02-01 $0.0213907 $0.02185859 $0.02097927 $0.02174362 $7,288.01
2023-01-31 $0.0210533 $0.02151429 $0.02095504 $0.02141567 $7,178.08
2023-01-30 $0.02174089 $0.02193733 $0.02082043 $0.02104357 $7,053.37
2023-01-29 $0.02099204 $0.0219468 $0.02091817 $0.02175053 $7,290.32
2023-01-28 $0.02111295 $0.02144407 $0.02084979 $0.02098676 $7,034.32
2023-01-27 $0.0208967 $0.02124394 $0.02057941 $0.02111403 $7,076.98
2023-01-26 $0.0210335 $0.02119463 $0.020751 $0.02089053 $7,002.07
2023-01-25 $0.02058266 $0.02142092 $0.02017456 $0.02106377 $7,060.13
2023-01-24 $0.02092567 $0.02211467 $0.02056522 $0.02057842 $6,897.45
2023-01-23 $0.02076819 $0.0210702 $0.0207111 $0.02094146 $7,019.14
2023-01-22 $0.02050439 $0.02125407 $0.02049564 $0.0207663 $6,960.43
2023-01-21 $0.02090957 $0.02120667 $0.0204964 $0.020505 $6,872.85
2023-01-20 $0.01960943 $0.02089823 $0.01923266 $0.02089347 $7,003.05
2023-01-19 $0.01892773 $0.01963083 $0.018924 $0.01963083 $713.20
2023-01-18 $0.01990457 $0.0200606 $0.01865097 $0.01890681 $470.68
2023-01-17 $0.01997385 $0.02057615 $0.01984363 $0.01993308 $5,286.63
2023-01-16 $0.02017241 $0.02053016 $0.01968735 $0.01995882 $1,249.24
2023-01-15 $0.02076624 $0.0207998 $0.0197566 $0.02016285 $1,264.40
2023-01-14 $0.02037453 $0.02179245 $0.02036468 $0.02078064 $3,370.98
2023-01-13 $0.02015408 $0.02048503 $0.01976463 $0.02037122 $1,938.49
2023-01-12 $0.02021546 $0.02037105 $0.0199034 $0.0201486 $1,311.81
2023-01-11 $0.01953808 $0.02023872 $0.01934245 $0.02023872 $466.07
2023-01-10 $0.0193109 $0.01960508 $0.01921223 $0.01953679 $393.83
2023-01-09 $0.01899613 $0.01995492 $0.01899613 $0.0193079 $1,899.50
2023-01-08 $0.01786124 $0.01899227 $0.01780641 $0.01897 $1,417.08
2023-01-07 $0.01735556 $0.01786415 $0.01733953 $0.01785722 $3,012.95
2023-01-06 $0.01634145 $0.01736013 $0.01630207 $0.01736013 $4,918.95
2023-01-05 $0.01783931 $0.01784192 $0.01591743 $0.01633534 $12,742.96