GMT3S(GMT3S)Today
$3.95
1 years ago
$2.42693
2 years ago
$0.002014
3 years ago
$0.003106
GMT3S Price History (GMT3S)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $4.363 | $4.731 | $4.001 | $4.393 | $15,280.39 |
2025-07-16 | $5.167 | $5.226 | $4.353 | $4.621 | $17,422.91 |
2025-07-15 | $5.162 | $5.784 | $5.003 | $5.205 | $15,806.47 |
2025-07-14 | $4.727 | $5.159 | $4.416 | $5.053 | $6,059.577 |
2025-07-13 | $5.67 | $5.78 | $4.568 | $4.807 | $12,957.19 |
2025-07-12 | $4.977 | $5.877 | $4.753 | $5.776 | $19,443.99 |
2025-07-11 | $7.441 | $7.548 | $4.484 | $5.125 | $12,324.17 |
2025-07-10 | $7.967 | $8.087 | $7.022 | $7.548 | $6,473.312 |
2025-07-09 | -- | $10.507 | $9.698 | -- | -- |
2025-07-09 | $10.058 | $10.172 | $7.27 | $8.087 | $8,069.289 |
2025-07-07 | $9.721 | $10.42 | $9.31 | $10.154 | $4,508.295 |
2025-07-06 | $10.163 | $10.559 | $9.761 | $10.026 | $3,603.713 |
2025-07-05 | $9.838 | $10.792 | $9.741 | $10.314 | $5,813.240 |
2025-07-04 | $9.087 | $9.956 | $8.487 | $9.741 | $9,759.672 |
2025-07-03 | $9.881 | $10.172 | $8.344 | $9.261 | $7,581.616 |
2025-07-02 | $11.708 | $12.885 | $10.058 | $10.129 | $7,931.634 |
2025-07-01 | $10.356 | $12.079 | $9.947 | $11.883 | $6,703.491 |
2025-06-30 | $11.846 | $12.099 | $9.015 | $10.459 | $3,501.064 |
2025-06-29 | $11.894 | $12.37 | $11.126 | $12.043 | $5,236.486 |
2025-06-28 | $12.227 | $12.985 | $11.73 | $12.401 | $5,277.819 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
GMT3S(GMT3S)
