$0.0773
+0.0011 (+1.44%)
At Close: Aug 02, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0653 | $0.0804 | Sunday, 2nd Aug 2026 GTCUSD stock ended at $0.0773. This is 1.44% more than the trading day before Saturday, 1st Aug 2026. During the day the stock fluctuated 6.06% from a day low at $0.0742 to a day high of $0.0787. |
| 90 days | $0.0645 | $0.195 | |
| 52 weeks | $0.0645 | $0.390 |
Historical Gitcoin USD prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 02, 2026 | $0.0760 | $0.0787 | $0.0742 | $0.0773 | 2 965 093 |
| Aug 01, 2026 | $0.0738 | $0.0776 | $0.0733 | $0.0762 | 2 949 763 |
| Jul 31, 2026 | $0.0736 | $0.0773 | $0.0722 | $0.0735 | 2 859 258 |
| Jul 30, 2026 | $0.0731 | $0.0780 | $0.0706 | $0.0741 | 3 113 831 |
| Jul 29, 2026 | $0.0731 | $0.0740 | $0.0728 | $0.0740 | 3 379 913 |
| Jul 28, 2026 | $0.0712 | $0.0802 | $0.0704 | $0.0748 | 5 417 778 |
| Jul 27, 2026 | $0.0686 | $0.0755 | $0.0683 | $0.0708 | 3 573 755 |
| Jul 26, 2026 | $0.0689 | $0.0696 | $0.0683 | $0.0693 | 2 331 144 |
| Jul 25, 2026 | $0.0657 | $0.0702 | $0.0657 | $0.0689 | 2 708 338 |
| Jul 24, 2026 | $0.0667 | $0.0678 | $0.0653 | $0.0657 | 2 402 522 |
| Jul 23, 2026 | $0.0685 | $0.0689 | $0.0667 | $0.0667 | 2 321 971 |
| Jul 22, 2026 | $0.0686 | $0.0697 | $0.0680 | $0.0686 | 2 613 493 |
| Jul 21, 2026 | $0.0672 | $0.0702 | $0.0671 | $0.0683 | 3 250 978 |
| Jul 20, 2026 | $0.0672 | $0.0680 | $0.0672 | $0.0678 | 3 709 030 |
| Jul 19, 2026 | $0.0664 | $0.0676 | $0.0662 | $0.0663 | 3 139 708 |
| Jul 18, 2026 | $0.0664 | $0.0676 | $0.0663 | $0.0670 | 2 456 297 |
| Jul 17, 2026 | $0.0666 | $0.0676 | $0.0663 | $0.0666 | 3 103 044 |
| Jul 16, 2026 | $0.0666 | $0.0679 | $0.0666 | $0.0676 | 3 137 655 |
| Jul 15, 2026 | $0.0695 | $0.0698 | $0.0694 | $0.0698 | 2 734 253 |
| Jul 14, 2026 | $0.0704 | $0.0714 | $0.0704 | $0.0706 | 2 794 843 |
| Jul 13, 2026 | $0.0695 | $0.0696 | $0.0671 | $0.0676 | 2 958 665 |
| Jul 12, 2026 | $0.0686 | $0.0706 | $0.0683 | $0.0690 | 3 351 739 |
| Jul 11, 2026 | $0.0686 | $0.0686 | $0.0684 | $0.0686 | 3 029 765 |
| Jul 10, 2026 | $0.0695 | $0.0705 | $0.0693 | $0.0703 | 2 772 569 |
| Jul 09, 2026 | $0.0686 | $0.0690 | $0.0683 | $0.0690 | 3 042 497 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GTCUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the GTCUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GTCUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy GTCUSD