UK markets closed

Gelato USD (GEL-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.263267+0.002967 (+1.14%)
As of 10:14AM UTC. Market open.
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20240.2550850.2637410.2550850.2632670.263267100,668
28 Jun 20240.2684620.2684820.2550280.2550830.25508395,653
27 Jun 20240.2576290.2700290.2552680.2684590.26845962,737
26 Jun 20240.2607170.2623670.2576180.2576330.25763380,632
25 Jun 20240.2543000.2684270.2542500.2607220.260722172,067
24 Jun 20240.2601000.2602060.2488210.2542910.254291172,130
23 Jun 20240.2758850.2765750.2598270.2599730.259973200,070
22 Jun 20240.2859350.2859490.2722430.2759210.275921100,235
21 Jun 20240.2900230.2904530.2759910.2859600.285960110,386
20 Jun 20240.2917760.2961890.2893020.2900480.29004867,521
19 Jun 20240.2975980.2989880.2861980.2917760.291776163,923
18 Jun 20240.2954360.2976240.2799860.2976010.297601240,720
17 Jun 20240.3074390.3085380.2924830.2954560.295456187,292
16 Jun 20240.2963700.3075790.2937030.3073900.30739082,858
15 Jun 20240.2989440.3018090.2960010.2963960.29639671,638
14 Jun 20240.2955630.3025950.2896320.2989770.29897791,314
13 Jun 20240.3012590.3013990.2892450.2955610.295561131,028
12 Jun 20240.3076300.3096280.2976760.3012360.301236225,042
11 Jun 20240.3308120.3314190.3054240.3076280.307628279,626
10 Jun 20240.3346450.3380850.3305780.3308310.330831114,585
09 Jun 20240.3321290.3393340.3305870.3346550.334655186,034
08 Jun 20240.3658620.3727300.3319360.3321190.332119379,066
07 Jun 20240.3908770.3920120.3627910.3658750.365875288,753
06 Jun 20240.3969980.3980750.3888370.3908580.390858157,557
05 Jun 20240.4106720.4131690.3884150.3970190.397019292,660
04 Jun 20240.3933630.4126330.3933340.4107050.41070593,717
03 Jun 20240.3908820.3944710.3905530.3933480.39334884,435
02 Jun 20240.3898270.3928820.3888210.3909080.39090862,586
01 Jun 20240.3932790.3945450.3855410.3898120.38981299,231
31 May 20240.3849880.4078390.3848170.3932790.393279242,716
30 May 20240.3949170.3973460.3779500.3850110.385011356,756
29 May 20240.4166660.4309170.3939740.3949120.394912307,503
28 May 20240.4037610.4177020.4026040.4166660.416666186,529
27 May 20240.3804630.4207720.3731870.4037400.403740415,980
26 May 20240.3624280.3813390.3619300.3804610.380461145,199
25 May 20240.3609540.3726120.3562790.3623900.362390118,643
24 May 20240.3814420.3819030.3518380.3609530.360953111,898
23 May 20240.3878680.3968890.3647230.3814400.381440594,215
22 May 20240.4133070.4185010.3832390.3878680.387868344,187
21 May 20240.3435190.4163270.3426880.4133070.413307790,072
20 May 20240.2771070.3715910.2769990.3435230.343523694,580
19 May 20240.2879790.2910180.2718400.2771070.277107415,297
18 May 20240.2822230.2940770.2783370.2879680.287968244,681
17 May 20240.2734450.2856410.2730860.2822310.282231204,093
16 May 20240.2707980.2759440.2675680.2734550.273455349,697
15 May 20240.2753930.2754910.2623020.2707560.270756315,433
14 May 20240.2620480.2760960.2555690.2754070.275407498,554
13 May 20240.2647620.2713190.2620020.2620540.262054275,278
12 May 20240.2645430.2685300.2622460.2648170.264817201,805
11 May 20240.2635000.2677960.2603330.2645360.264536207,386
10 May 20240.2776820.2780790.2617220.2635000.263500243,031
09 May 20240.2706260.2777100.2687570.2776890.277689220,045
08 May 20240.2785930.2828980.2705970.2706260.270626244,533
07 May 20240.2863790.2887670.2779170.2786230.278623186,418
06 May 20240.2992660.3062100.2840310.2863810.286381302,557
05 May 20240.2986430.3038040.2919290.2992660.299266339,835
04 May 20240.3127780.3198880.2918410.2986630.298663399,992
03 May 20240.2998920.3161680.2961230.3127960.312796279,281
02 May 20240.3295440.3313750.2878040.2999050.299905560,648
01 May 20240.3306900.3336040.3085320.3295530.329553310,853
30 Apr 20240.3478670.3528400.3172300.3307040.330704301,974
29 Apr 20240.3723800.3724620.3411560.3478780.347878329,096
28 Apr 20240.3753260.3801930.3722900.3724000.372400199,983
27 Apr 20240.3661020.3767620.3527930.3752960.375296260,722
26 Apr 20240.3827490.3827770.3660380.3661090.366109209,598
25 Apr 20240.3811750.3866430.3687390.3827570.382757253,508
24 Apr 20240.3683920.3833200.3663050.3811700.381170538,432
23 Apr 20240.3604960.3737660.3483710.3683920.368392413,858
22 Apr 20240.3483010.3605080.3481770.3604960.360496226,535
21 Apr 20240.3537210.3543540.3405190.3482850.348285235,225
20 Apr 20240.3382360.3538160.3335910.3537270.353727235,388
19 Apr 20240.3329890.3485090.3214670.3382770.338277303,415
18 Apr 20240.3271130.3422950.3224100.3329760.332976289,029
17 Apr 20240.3440030.3445370.3230880.3271290.327129303,431
16 Apr 20240.3361270.3446490.3227590.3439730.343973266,389
15 Apr 20240.3622700.3805780.3325770.3350060.335006414,204
14 Apr 20240.3404930.3622850.3323970.3622740.362274615,932
13 Apr 20240.4153510.4163230.3299830.3405020.340502859,159
12 Apr 20240.4836870.4861790.4042840.4153510.415351664,370
11 Apr 20240.5013550.5064430.4816750.4836870.483687318,695
10 Apr 20240.5135960.5210870.4918380.5013550.501355862,462
09 Apr 20240.5606500.5638300.5129270.5135870.513587289,545
08 Apr 20240.4996480.5633480.4995060.5606850.560685407,663
07 Apr 20240.4974470.5102670.4968320.4996580.499658377,774
06 Apr 20240.4890540.5003530.4871590.4974570.497457202,671
05 Apr 20240.5190030.5214430.4778920.4890300.489030297,805
04 Apr 20240.5119950.5273160.4834120.5190030.519003639,343
03 Apr 20240.5073510.5140330.4948280.5119950.511995339,624
02 Apr 20240.5308840.5322550.4986030.5073510.507351308,230
01 Apr 20240.5947670.5949410.5273950.5308810.530881479,013
31 Mar 20240.5837020.5987360.5814400.5947680.594768469,616
30 Mar 20240.5816020.5883440.5814930.5837020.583702212,491
29 Mar 20240.6004840.6044570.5800250.5816020.581602317,659
28 Mar 20240.6065430.6089790.5921610.6005320.600532495,410
27 Mar 20240.6454150.6631750.6045280.6068550.606855518,938
26 Mar 20240.6309980.6552050.6130640.6454870.645487709,501
25 Mar 20240.5951210.6349660.5806430.6309700.630970518,180
24 Mar 20240.5976940.5984100.5749280.5951350.595135394,563
23 Mar 20240.5723540.6038760.5680200.5976760.597676320,790
22 Mar 20240.6057930.6226170.5702000.5723670.572367252,420
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...