UK Markets closed

Green Metaverse Token USD (GMT3-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.6375-0.0052 (-0.80%)
As of 05:45AM UTC. Market open.
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 20220.63580.64720.63410.63750.637566,916,532
24 Sept 20220.63810.64650.63130.63580.635871,724,273
23 Sept 20220.63630.64640.61070.63810.638195,907,477
22 Sept 20220.59940.63900.59730.63640.6364107,449,636
21 Sept 20220.61660.64530.58770.59970.5997151,072,287
20 Sept 20220.62400.63850.61090.61650.6165126,684,284
19 Sept 20220.60520.62770.59540.62410.6241134,355,420
18 Sept 20220.67910.68830.60450.60520.605288,104,281
17 Sept 20220.65210.68140.65210.67930.679355,470,005
16 Sept 20220.66630.67140.63940.65200.652093,835,170
15 Sept 20220.67610.68930.64680.66630.6663144,171,820
14 Sept 20220.66090.69230.64390.67620.6762106,122,470
13 Sept 20220.73990.75210.65850.67160.6716186,365,702
12 Sept 20220.73520.75820.71870.73990.7399150,507,434
11 Sept 20220.74850.77250.72190.73520.7352150,975,143
10 Sept 20220.78440.79020.73270.74860.7486185,517,014
09 Sept 20220.65360.81660.65250.78440.7844273,251,981
08 Sept 20220.65120.65800.63640.65370.653780,075,840
07 Sept 20220.63260.65570.62010.65120.651281,255,485
06 Sept 20220.69240.70590.63270.63290.6329132,353,147
05 Sept 20220.70720.71010.67860.69220.692269,803,111
04 Sept 20220.67750.70940.67690.70720.7072100,413,996
03 Sept 20220.67270.67940.66170.67750.677568,245,152
02 Sept 20220.68260.69590.66600.67270.6727110,526,390
01 Sept 20220.67170.68470.65800.68270.6827101,964,722
31 Aug 20220.65560.69430.65560.67160.6716145,973,412
30 Aug 20220.68160.69480.63780.65550.6555136,839,546
29 Aug 20220.64410.68360.63370.68160.6816156,234,790
28 Aug 20220.68520.69580.64400.64400.644098,673,042
27 Aug 20220.70490.71020.67390.68530.6853142,562,126
26 Aug 20220.79160.79240.70010.70490.7049204,551,529
25 Aug 20220.78660.80830.78000.79160.7916137,604,156
24 Aug 20220.79060.81540.77110.78640.7864194,929,913
23 Aug 20220.78320.79390.74200.79060.7906184,304,598
22 Aug 20220.80370.80790.75660.78280.7828213,684,183
21 Aug 20220.79930.82230.78360.80370.8037156,285,321
20 Aug 20220.77680.81590.76890.79960.7996199,962,271
19 Aug 20220.91670.91800.76660.77680.7768419,463,196
18 Aug 20220.96630.99930.91670.91670.9167208,834,811
17 Aug 20221.07451.09780.96160.96600.9660277,505,379
16 Aug 20221.05331.12151.03261.07461.0746412,798,141
15 Aug 20220.98031.10530.97461.05351.0535596,063,915
14 Aug 20220.97331.01840.96260.98000.9800245,467,965
13 Aug 20220.98271.00320.96860.97300.9730156,557,288
12 Aug 20220.96780.98390.94330.98280.9828165,471,729
11 Aug 20220.98111.01110.96160.96790.9679293,867,739
10 Aug 20220.94990.98350.92570.98140.9814342,080,169
09 Aug 20220.94201.05490.93880.95000.9500423,146,940
08 Aug 20220.92970.96950.92970.94190.9419178,126,588
07 Aug 20220.92400.94680.91260.92960.9296133,233,984
06 Aug 20220.93850.94920.92170.92360.9236182,990,988
05 Aug 20220.90800.94340.90670.93850.9385223,404,163
04 Aug 20220.90470.93840.89450.90820.9082234,459,377
03 Aug 20220.90900.94670.88390.90470.9047249,911,559
02 Aug 20220.95440.96660.90120.90870.9087262,741,596
01 Aug 20220.95880.99540.92430.95460.9546228,682,859
31 Jul 20220.97721.01990.95310.95880.9588297,894,944
30 Jul 20220.97911.05420.97000.97720.9772361,021,583
29 Jul 20221.01141.03010.95990.97900.9790374,972,428
28 Jul 20220.96661.04310.94781.01141.0114513,113,020
27 Jul 20220.89710.96650.87870.96650.9665385,612,662
26 Jul 20220.92110.92110.84810.89680.8968274,903,893
25 Jul 20220.97210.98180.92240.92240.9224362,844,936
24 Jul 20220.94540.99780.94520.97210.9721291,256,595
23 Jul 20220.94720.96490.90840.94530.9453291,084,653
22 Jul 20220.99361.03310.93190.94870.9487334,499,774
21 Jul 20220.97881.00580.94700.99350.9935331,279,308
20 Jul 20221.05351.09610.96960.97870.9787436,286,341
19 Jul 20221.13251.15361.02701.05361.0536569,874,626
18 Jul 20220.89611.13310.89611.13311.1331789,190,639
17 Jul 20220.93210.94390.89570.89600.8960211,770,539
16 Jul 20220.91930.95600.88540.93210.9321269,194,520
15 Jul 20220.94040.95230.91590.91960.9196357,808,520
14 Jul 20220.88320.94820.87590.94000.9400359,646,943
13 Jul 20220.84750.88450.80630.88310.8831380,916,521
12 Jul 20220.83280.87390.83120.84730.8473263,148,214
11 Jul 20220.95070.95090.82850.83280.8328336,694,503
10 Jul 20221.00191.00690.93770.95120.9512264,496,770
09 Jul 20221.00251.03880.99011.00191.0019256,224,253
08 Jul 20221.01361.04180.96291.00251.0025341,610,586
07 Jul 20220.96481.05060.94661.01401.0140398,680,134
06 Jul 20220.90290.98310.88530.96480.9648470,309,562
05 Jul 20220.88660.96940.87340.90220.9022574,632,354
04 Jul 20220.81070.88960.79330.88520.8852232,802,935
03 Jul 20220.81000.83100.79210.81070.8107216,881,459
02 Jul 20220.82780.83250.77220.81010.8101229,762,578
01 Jul 20220.84190.87940.80580.82710.8271333,945,109
30 Jun 20220.88050.88450.76850.83970.8397310,901,587
29 Jun 20220.87560.92050.85550.88020.8802276,773,540
28 Jun 20220.98941.00000.87290.87520.8752341,386,160
27 Jun 20220.93871.01070.92880.99020.9902403,285,218
26 Jun 20220.98711.10430.93750.93830.9383751,888,200
25 Jun 20220.83450.99880.81680.98700.9870399,855,759
24 Jun 20220.81700.85540.80400.83430.8343255,858,278
23 Jun 20220.73240.81870.72870.81790.8179251,922,466
22 Jun 20220.76540.80230.73240.73240.7324293,760,471
21 Jun 20220.76000.84540.74670.76430.7643441,777,474
20 Jun 20220.74990.82460.70960.76010.7601550,326,394
19 Jun 20220.60140.76660.58640.75010.7501421,656,973
18 Jun 20220.61590.62750.55410.60160.6016293,422,728
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...