What historical data is shown for GTC?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Gitcoin (GTC) Historical Data
ETH
Gitcoin Historical Price Information — Daily GTC Open, High, Low, Close & Volume
$0.28317
+10.20% 1D
Recently Viewed
1H+0.09%
1D+10.20%
1W+70.80%
1M+246.09%
Gitcoin (GTC) has 90 days of daily open, high, low and close on file. Over that window GTC ranged $0.06602 to $0.28177, closed at $0.2816 and is up 310.3% across the window.
Gitcoin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.28177
Window low
$0.06602
First → last
+310.26%
Latest close
$0.2816
vs live
+0.56%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
GTC Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | $0.26361 | $0.31254 | $0.25762 | $0.2816 | +6.82% | $182,937 | $24.64M |
| Oct 18, 2026 | $0.23633 | $0.30135 | $0.22798 | $0.26361 | +11.54% | $309,332 | $23.06M |
| Oct 17, 2026 | $0.19432 | $0.27576 | $0.19129 | $0.23633 | +21.62% | $310,297 | $20.68M |
| Oct 16, 2026 | $0.1994 | $0.20788 | $0.18855 | $0.19432 | -2.55% | $156,489 | $17.00M |
| Oct 15, 2026 | $0.2211 | $0.22156 | $0.19018 | $0.1994 | -9.81% | $158,434 | $17.45M |
| Oct 14, 2026 | $0.22474 | $0.23599 | $0.19099 | $0.2211 | -1.62% | $277,631 | $19.34M |
| Oct 13, 2026 | $0.28177 | $0.29977 | $0.22247 | $0.22474 | -20.24% | $414,668 | $19.66M |
| Oct 12, 2026 | $0.18135 | $0.36771 | $0.15689 | $0.28177 | +55.37% | $883,907 | $24.65M |
| Oct 11, 2026 | $0.18518 | $0.1926 | $0.17696 | $0.18135 | -2.07% | $125,827 | $15.87M |
| Oct 10, 2026 | $0.19138 | $0.20096 | $0.17725 | $0.18518 | -3.24% | $191,861 | $16.20M |
| Oct 9, 2026 | $0.21175 | $0.22346 | $0.1810 | $0.19138 | -9.62% | $248,349 | $16.74M |
| Oct 8, 2026 | $0.19083 | $0.21967 | $0.16626 | $0.21175 | +10.96% | $422,255 | $18.53M |
| Oct 7, 2026 | $0.1488 | $0.21432 | $0.14687 | $0.19083 | +28.25% | $579,932 | $16.70M |
| Oct 6, 2026 | $0.18785 | $0.2035 | $0.14807 | $0.1488 | -20.79% | $338,614 | $13.02M |
| Oct 5, 2026 | $0.17546 | $0.24749 | $0.17069 | $0.18785 | +7.06% | $1.07M | $16.44M |
| Oct 4, 2026 | $0.11504 | $0.18356 | $0.11323 | $0.17546 | +52.52% | $477,628 | $15.35M |
| Oct 3, 2026 | $0.1344 | $0.13706 | $0.11126 | $0.11504 | -14.40% | $361,601 | $10.07M |
| Oct 2, 2026 | $0.14403 | $0.1836 | $0.12116 | $0.1344 | -6.69% | $835,631 | $11.76M |
| Oct 1, 2026 | $0.09408 | $0.1530 | $0.09286 | $0.14403 | +53.09% | $186,768 | $12.60M |
| Sep 30, 2026 | $0.08644 | $0.13019 | $0.08603 | $0.09408 | +8.84% | $105,552 | $8.23M |
| Sep 29, 2026 | $0.08572 | $0.08845 | $0.08317 | $0.08644 | +0.84% | $58,553 | $7.56M |
| Sep 28, 2026 | $0.09127 | $0.09208 | $0.08343 | $0.08572 | -6.08% | $69,357 | $7.50M |
| Sep 27, 2026 | $0.0910 | $0.09165 | $0.08941 | $0.09127 | +0.30% | $54,187 | $7.99M |
| Sep 26, 2026 | $0.09294 | $0.09298 | $0.08889 | $0.0910 | -2.09% | $68,949 | $7.96M |
| Sep 25, 2026 | $0.08641 | $0.09489 | $0.08533 | $0.09294 | +7.56% | $70,198 | $8.13M |
| Sep 24, 2026 | $0.08328 | $0.0871 | $0.0828 | $0.08641 | +3.76% | $55,365 | $7.56M |
| Sep 23, 2026 | $0.08828 | $0.08899 | $0.08256 | $0.08328 | -5.66% | $58,695 | $7.29M |
| Sep 22, 2026 | $0.08744 | $0.08845 | $0.08476 | $0.08828 | +0.96% | $55,166 | $7.72M |
| Sep 21, 2026 | $0.0842 | $0.0900 | $0.08349 | $0.08744 | +3.85% | $62,463 | $7.65M |
| Sep 20, 2026 | $0.08591 | $0.08753 | $0.08186 | $0.0842 | -1.99% | $59,261 | $7.37M |
| Sep 19, 2026 | $0.08187 | $0.08606 | $0.08123 | $0.08591 | +4.93% | $60,301 | $7.52M |
| Sep 18, 2026 | $0.07706 | $0.08258 | $0.0767 | $0.08187 | +6.24% | $58,622 | $7.16M |
| Sep 17, 2026 | $0.07595 | $0.07715 | $0.07521 | $0.07706 | +1.46% | $55,141 | $6.74M |
| Sep 16, 2026 | $0.07502 | $0.07597 | $0.07296 | $0.07595 | +1.24% | $55,718 | $6.64M |
| Sep 15, 2026 | $0.07734 | $0.0780 | $0.07327 | $0.07502 | -3.00% | $56,369 | $6.56M |
| Sep 14, 2026 | $0.07777 | $0.07981 | $0.07723 | $0.07734 | -0.55% | $56,605 | $6.77M |
| Sep 13, 2026 | $0.07804 | $0.08079 | $0.07725 | $0.07777 | -0.35% | $71,516 | $6.80M |
| Sep 12, 2026 | $0.07642 | $0.07875 | $0.0764 | $0.07804 | +2.12% | $57,135 | $6.83M |
| Sep 11, 2026 | $0.07558 | $0.07833 | $0.07421 | $0.07642 | +1.11% | $56,629 | $6.69M |
| Sep 10, 2026 | $0.0785 | $0.07981 | $0.07531 | $0.07558 | -3.72% | $57,607 | $6.61M |
| Sep 9, 2026 | $0.08268 | $0.08427 | $0.07757 | $0.0785 | -5.06% | $63,780 | $6.87M |
| Sep 8, 2026 | $0.08019 | $0.08579 | $0.07998 | $0.08268 | +3.11% | $61,782 | $7.23M |
| Sep 7, 2026 | $0.08241 | $0.08279 | $0.07953 | $0.08019 | -2.69% | $56,176 | $7.02M |
| Sep 6, 2026 | $0.08206 | $0.08335 | $0.08096 | $0.08241 | +0.43% | $61,941 | $7.21M |
| Sep 5, 2026 | $0.07949 | $0.0829 | $0.07945 | $0.08206 | +3.23% | $55,754 | $7.18M |
| Sep 4, 2026 | $0.08126 | $0.0815 | $0.07795 | $0.07949 | -2.18% | $55,956 | $6.95M |
| Sep 3, 2026 | $0.07894 | $0.08189 | $0.07876 | $0.08126 | +2.94% | $55,092 | $7.11M |
| Sep 2, 2026 | $0.07941 | $0.08056 | $0.07828 | $0.07894 | -0.59% | $55,334 | $6.91M |
| Sep 1, 2026 | $0.08135 | $0.08194 | $0.07854 | $0.07941 | -2.38% | $56,650 | $6.95M |
| Aug 31, 2026 | $0.0801 | $0.08277 | $0.0798 | $0.08135 | +1.56% | $57,588 | $7.12M |
| Aug 30, 2026 | $0.08311 | $0.0848 | $0.07904 | $0.0801 | -3.62% | $61,473 | $7.01M |
| Aug 29, 2026 | $0.08485 | $0.08539 | $0.08279 | $0.08311 | -2.05% | $57,706 | $7.27M |
| Aug 28, 2026 | $0.0886 | $0.08969 | $0.08252 | $0.08485 | -4.23% | $62,180 | $7.42M |
| Aug 27, 2026 | $0.0853 | $0.09601 | $0.08452 | $0.0886 | +3.87% | $83,672 | $7.75M |
| Aug 26, 2026 | $0.0824 | $0.08589 | $0.08217 | $0.0853 | +3.52% | $54,174 | $7.46M |
| Aug 25, 2026 | $0.08522 | $0.08647 | $0.08075 | $0.0824 | -3.31% | $59,480 | $7.21M |
| Aug 24, 2026 | $0.08855 | $0.08855 | $0.08507 | $0.08522 | -3.76% | $58,227 | $7.46M |
| Aug 23, 2026 | $0.08677 | $0.0891 | $0.08232 | $0.08855 | +2.05% | $56,418 | $7.75M |
| Aug 22, 2026 | $0.09197 | $0.09363 | $0.08355 | $0.08677 | -5.65% | $55,705 | $7.59M |
| Aug 21, 2026 | $0.08619 | $0.0925 | $0.08489 | $0.09197 | +6.71% | $61,709 | $8.05M |
| Aug 20, 2026 | $0.08419 | $0.08683 | $0.08401 | $0.08619 | +2.38% | $60,791 | $7.54M |
| Aug 19, 2026 | $0.08124 | $0.0860 | $0.07942 | $0.08419 | +3.63% | $66,238 | $7.37M |
| Aug 18, 2026 | $0.08369 | $0.08373 | $0.08071 | $0.08124 | -2.93% | $58,319 | $7.11M |
| Aug 17, 2026 | $0.08523 | $0.08745 | $0.08318 | $0.08369 | -1.81% | $56,673 | $7.32M |
| Aug 16, 2026 | $0.08604 | $0.08796 | $0.0847 | $0.08523 | -0.94% | $57,157 | $7.46M |
| Aug 15, 2026 | $0.08516 | $0.08685 | $0.08376 | $0.08604 | +1.03% | $58,523 | $7.53M |
| Aug 14, 2026 | $0.08091 | $0.0888 | $0.07921 | $0.08516 | +5.25% | $59,604 | $7.45M |
| Aug 13, 2026 | $0.08185 | $0.08362 | $0.07934 | $0.08091 | -1.15% | $58,535 | $7.08M |
| Aug 12, 2026 | $0.08291 | $0.08551 | $0.08123 | $0.08185 | -1.28% | $56,456 | $7.16M |
| Aug 11, 2026 | $0.08657 | $0.08881 | $0.08287 | $0.08291 | -4.23% | $61,699 | $7.25M |
| Aug 10, 2026 | $0.08891 | $0.09144 | $0.08483 | $0.08657 | -2.63% | $64,817 | $7.57M |
| Aug 9, 2026 | $0.08838 | $0.09266 | $0.08771 | $0.08891 | +0.60% | $64,856 | $7.78M |
| Aug 8, 2026 | $0.08458 | $0.09024 | $0.08359 | $0.08838 | +4.49% | $66,875 | $7.73M |
| Aug 7, 2026 | $0.08198 | $0.0857 | $0.08097 | $0.08458 | +3.17% | $63,257 | $7.40M |
| Aug 6, 2026 | $0.07928 | $0.08831 | $0.07895 | $0.08198 | +3.41% | $66,745 | $7.17M |
| Aug 5, 2026 | $0.07489 | $0.08093 | $0.07489 | $0.07928 | +5.86% | $59,865 | $6.94M |
| Aug 4, 2026 | $0.07782 | $0.07865 | $0.07415 | $0.07489 | -3.77% | $63,122 | $6.55M |
| Aug 3, 2026 | $0.07715 | $0.08378 | $0.07195 | $0.07782 | +0.87% | $76,766 | $6.81M |
| Aug 2, 2026 | $0.07609 | $0.07928 | $0.07427 | $0.07715 | +1.39% | $65,250 | $6.75M |
| Aug 1, 2026 | $0.07408 | $0.07788 | $0.07331 | $0.07609 | +2.71% | $67,132 | $6.66M |
| Jul 31, 2026 | $0.07371 | $0.0776 | $0.07225 | $0.07408 | +0.50% | $60,737 | $6.48M |
| Jul 30, 2026 | $0.07351 | $0.07865 | $0.07073 | $0.07371 | +0.27% | $59,718 | $6.45M |
| Jul 29, 2026 | $0.07704 | $0.07844 | $0.07179 | $0.07351 | -4.58% | $60,331 | $6.43M |
| Jul 28, 2026 | $0.07114 | $0.08029 | $0.07022 | $0.07704 | +8.29% | $66,433 | $6.74M |
| Jul 27, 2026 | $0.06891 | $0.07519 | $0.0685 | $0.07114 | +3.24% | $59,512 | $6.22M |
| Jul 26, 2026 | $0.06883 | $0.06974 | $0.06838 | $0.06891 | +0.12% | $53,827 | $6.03M |
| Jul 25, 2026 | $0.06602 | $0.07027 | $0.06546 | $0.06883 | +4.26% | $56,298 | $6.02M |
| Jul 24, 2026 | $0.06713 | $0.06796 | $0.06534 | $0.06602 | -1.65% | $55,384 | $5.78M |
| Jul 23, 2026 | $0.06864 | $0.0692 | $0.06676 | $0.06713 | -2.20% | $57,617 | $5.87M |
| Jul 22, 2026 | $0.06871 | $0.0700 | $0.06792 | $0.06864 | — | $55,983 | $6.01M |
Gitcoin Historical Data FAQ
Window highs, lows, best/worst days and volume for GitcoinWhat is the all-time high for GTC?
Gitcoin's record price is about $22.37. It currently trades at $0.28317, roughly 98.7% below that peak. The all-time low on record is $0.064334. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the GTC market cap?
Gitcoin has a market capitalisation of about $24.94M, on roughly $75.85M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did GTC change over this window?
Across 90 daily candles, close-to-close moved up 310.26%.
What were GTC's high and low in this window?
In this sample, the highest trade print is about $0.36771 (Oct 12, 2026) and the lowest about $0.06534 (Jul 24, 2026).
What were GTC's best and worst days in this window?
Best close-to-close day was about +55.37% (Oct 12, 2026); worst was -20.79% (Oct 6, 2026).