Gitcoin
GTC
Rank #1344
$0.1438
Updated 27 days ago
Market Cap
$13.86M
24h Volume
$1.20M
Avg Volume (6m)
$5.41M
24h High/Low
$0.1465
$0.1364
$0.1364
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Near Protocol Ecosystem
Governance
Paradigm Portfolio
Chains
Ethereum
0xde30da39c461047...
Near Protocol
de30da39c46104798...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1438 | $0.1465 | $0.1364 | $0.1438 | $1.20M | $13.86M |
| Dec 2, 2025 | $0.1417 | $0.1462 | $0.1356 | $0.1430 | $1.22M | $13.55M |
| Dec 1, 2025 | $0.1530 | $0.1530 | $0.1392 | $0.1411 | $1.44M | $13.65M |
| Nov 30, 2025 | $0.1547 | $0.1557 | $0.1535 | $0.1538 | $1.20M | $14.90M |
| Nov 29, 2025 | $0.1578 | $0.1586 | $0.1538 | $0.1538 | $1.20M | $15.12M |
| Nov 28, 2025 | $0.1613 | $0.1613 | $0.1578 | $0.1588 | $1.54M | $15.39M |
| Nov 27, 2025 | $0.1586 | $0.1635 | $0.1567 | $0.1612 | $1.50M | $15.41M |
| Nov 26, 2025 | $0.1561 | $0.1583 | $0.1505 | $0.1583 | $1.53M | $14.83M |
| Nov 25, 2025 | $0.1594 | $0.1594 | $0.1536 | $0.1551 | $2.05M | $15.05M |
| Nov 24, 2025 | $0.1603 | $0.1606 | $0.1496 | $0.1586 | $3.14M | $15.08M |
| Nov 23, 2025 | $0.1555 | $0.1614 | $0.1555 | $0.1609 | $1.48M | $15.23M |
| Nov 22, 2025 | $0.1543 | $0.1571 | $0.1506 | $0.1565 | $1.86M | $14.81M |
| Nov 21, 2025 | $0.1601 | $0.1676 | $0.1493 | $0.1517 | $2.51M | $15.13M |
| Nov 20, 2025 | $0.1557 | $0.1689 | $0.1555 | $0.1622 | $1.68M | $15.38M |
| Nov 19, 2025 | $0.1602 | $0.1608 | $0.1436 | $0.1533 | $1.21M | $14.95M |
| Nov 18, 2025 | $0.1592 | $0.1619 | $0.1554 | $0.1608 | $1.56M | $15.32M |
| Nov 17, 2025 | $0.1631 | $0.1655 | $0.1574 | $0.1595 | $1.49M | $15.68M |
| Nov 16, 2025 | $0.1671 | $0.1701 | $0.1584 | $0.1595 | $1.43M | $15.92M |
| Nov 15, 2025 | $0.1665 | $0.1734 | $0.1665 | $0.1683 | $1.66M | $16.33M |
| Nov 14, 2025 | $0.1699 | $0.1713 | $0.1655 | $0.1678 | $1.67M | $16.25M |
| Nov 13, 2025 | $0.1749 | $0.1826 | $0.1653 | $0.1678 | $1.38M | $17.06M |
| Nov 12, 2025 | $0.1779 | $0.1869 | $0.1732 | $0.1766 | $2.06M | $17.45M |
| Nov 11, 2025 | $0.1850 | $0.1950 | $0.1820 | $0.1850 | $2.94M | $17.81M |
| Nov 10, 2025 | $0.1898 | $0.1898 | $0.1898 | $0.1898 | $3.85M | $18.27M |
| Nov 9, 2025 | $0.1880 | $0.1880 | $0.1880 | $0.1880 | $4.31M | $18.12M |
| Nov 8, 2025 | $0.1903 | $0.1903 | $0.1903 | $0.1903 | $2.55M | $18.34M |
| Nov 7, 2025 | $0.1708 | $0.1708 | $0.1708 | $0.1708 | $1.61M | $16.46M |
| Nov 6, 2025 | $0.1747 | $0.1747 | $0.1747 | $0.1747 | $1.91M | $16.80M |
| Nov 5, 2025 | $0.1659 | $0.1659 | $0.1659 | $0.1659 | $2.65M | $15.99M |
| Nov 4, 2025 | $0.1627 | $0.1627 | $0.1627 | $0.1627 | $2.52M | $15.68M |
| Nov 3, 2025 | $0.1818 | $0.1818 | $0.1818 | $0.1818 | $1.30M | $17.48M |
| Nov 2, 2025 | $0.1835 | $0.1835 | $0.1835 | $0.1835 | $973.39K | $17.70M |
| Nov 1, 2025 | $0.1805 | $0.1805 | $0.1805 | $0.1805 | $1.32M | $17.39M |
| Oct 31, 2025 | $0.1777 | $0.1777 | $0.1777 | $0.1777 | $1.97M | $17.11M |
| Oct 30, 2025 | $0.1882 | $0.1882 | $0.1882 | $0.1882 | $1.95M | $18.13M |
| Oct 29, 2025 | $0.1955 | $0.1955 | $0.1955 | $0.1955 | $1.77M | $18.86M |
| Oct 28, 2025 | $0.2056 | $0.2056 | $0.2056 | $0.2056 | $1.58M | $19.81M |
| Oct 27, 2025 | $0.2143 | $0.2143 | $0.2143 | $0.2143 | $1.20M | $20.64M |
| Oct 26, 2025 | $0.2071 | $0.2071 | $0.2071 | $0.2071 | $1.25M | $19.98M |
| Oct 25, 2025 | $0.2076 | $0.2076 | $0.2076 | $0.2076 | $1.19M | $20.02M |
| Oct 24, 2025 | $0.2076 | $0.2076 | $0.2076 | $0.2076 | $1.67M | $20.01M |
| Oct 23, 2025 | $0.2015 | $0.2015 | $0.2015 | $0.2015 | $2.35M | $19.42M |
| Oct 22, 2025 | $0.2096 | $0.2096 | $0.2096 | $0.2096 | $2.75M | $20.19M |
| Oct 21, 2025 | $0.2178 | $0.2178 | $0.2178 | $0.2178 | $1.62M | $20.99M |
| Oct 20, 2025 | $0.2203 | $0.2203 | $0.2203 | $0.2203 | $2.73M | $21.21M |
| Oct 19, 2025 | $0.2138 | $0.2138 | $0.2138 | $0.2138 | $1.60M | $20.64M |
| Oct 18, 2025 | $0.2137 | $0.2137 | $0.2137 | $0.2137 | $2.97M | $20.58M |
| Oct 17, 2025 | $0.2163 | $0.2163 | $0.2163 | $0.2163 | $2.60M | $20.87M |
| Oct 16, 2025 | $0.2275 | $0.2275 | $0.2275 | $0.2275 | $2.61M | $21.89M |
| Oct 15, 2025 | $0.2354 | $0.2354 | $0.2354 | $0.2354 | $4.34M | $22.70M |
| Oct 14, 2025 | $0.2494 | $0.2494 | $0.2494 | $0.2494 | $3.31M | $24.04M |
| Oct 13, 2025 | $0.2305 | $0.2305 | $0.2305 | $0.2305 | $5.00M | $22.20M |
| Oct 12, 2025 | $0.2124 | $0.2124 | $0.2124 | $0.2124 | $5.12M | $20.47M |
| Oct 11, 2025 | $0.2065 | $0.2065 | $0.2065 | $0.2065 | $9.50M | $20.05M |
| Oct 10, 2025 | $0.2775 | $0.2775 | $0.2775 | $0.2775 | $2.88M | $26.75M |
| Oct 9, 2025 | $0.2831 | $0.2831 | $0.2831 | $0.2831 | $3.38M | $27.30M |
| Oct 8, 2025 | $0.2717 | $0.2717 | $0.2717 | $0.2717 | $2.42M | $26.18M |
| Oct 7, 2025 | $0.2856 | $0.2856 | $0.2856 | $0.2856 | $2.50M | $27.55M |
| Oct 6, 2025 | $0.2785 | $0.2785 | $0.2785 | $0.2785 | $2.49M | $26.81M |
| Oct 5, 2025 | $0.2830 | $0.2830 | $0.2830 | $0.2830 | $3.33M | $27.29M |
| Oct 4, 2025 | $0.2881 | $0.2881 | $0.2881 | $0.2881 | $3.39M | $27.79M |
| Oct 3, 2025 | $0.2856 | $0.2856 | $0.2856 | $0.2856 | $3.44M | $27.51M |
| Oct 2, 2025 | $0.2775 | $0.2775 | $0.2775 | $0.2775 | $3.39M | $26.75M |
| Oct 1, 2025 | $0.2558 | $0.2558 | $0.2558 | $0.2558 | $5.20M | $24.66M |
| Sep 30, 2025 | $0.2628 | $0.2628 | $0.2628 | $0.2628 | $8.87M | $25.28M |
| Sep 29, 2025 | $0.2789 | $0.2789 | $0.2789 | $0.2789 | $3.22M | $26.89M |
| Sep 28, 2025 | $0.2771 | $0.2771 | $0.2771 | $0.2771 | $1.69M | $26.71M |
| Sep 27, 2025 | $0.2824 | $0.2824 | $0.2824 | $0.2824 | $1.90M | $27.19M |
| Sep 26, 2025 | $0.2724 | $0.2724 | $0.2724 | $0.2724 | $3.81M | $26.26M |
| Sep 25, 2025 | $0.2992 | $0.2992 | $0.2992 | $0.2992 | $3.95M | $28.84M |
| Sep 24, 2025 | $0.3017 | $0.3017 | $0.3017 | $0.3017 | $3.62M | $29.08M |
| Sep 23, 2025 | $0.3064 | $0.3064 | $0.3064 | $0.3064 | $5.24M | $29.52M |
| Sep 22, 2025 | $0.3358 | $0.3358 | $0.3358 | $0.3358 | $5.94M | $32.45M |
| Sep 21, 2025 | $0.3415 | $0.3415 | $0.3415 | $0.3415 | $2.88M | $32.92M |
| Sep 20, 2025 | $0.3372 | $0.3372 | $0.3372 | $0.3372 | $5.07M | $32.46M |
| Sep 19, 2025 | $0.3693 | $0.3693 | $0.3693 | $0.3693 | $4.03M | $35.59M |
| Sep 18, 2025 | $0.3632 | $0.3632 | $0.3632 | $0.3632 | $5.51M | $35.01M |
| Sep 17, 2025 | $0.3515 | $0.3515 | $0.3515 | $0.3515 | $3.35M | $33.93M |
| Sep 16, 2025 | $0.3487 | $0.3487 | $0.3487 | $0.3487 | $4.79M | $33.62M |
| Sep 15, 2025 | $0.3585 | $0.3585 | $0.3585 | $0.3585 | $4.17M | $34.54M |
| Sep 14, 2025 | $0.3792 | $0.3792 | $0.3792 | $0.3792 | $5.22M | $36.55M |
| Sep 13, 2025 | $0.3653 | $0.3653 | $0.3653 | $0.3653 | $4.20M | $35.21M |
| Sep 12, 2025 | $0.3496 | $0.3496 | $0.3496 | $0.3496 | $5.71M | $33.70M |
| Sep 11, 2025 | $0.3586 | $0.3586 | $0.3586 | $0.3586 | $3.45M | $34.56M |
| Sep 10, 2025 | $0.3571 | $0.3571 | $0.3571 | $0.3571 | $6.90M | $34.42M |
| Sep 9, 2025 | $0.3496 | $0.3496 | $0.3496 | $0.3496 | $3.55M | $33.64M |
| Sep 8, 2025 | $0.3416 | $0.3416 | $0.3416 | $0.3416 | $3.14M | $32.93M |
| Sep 7, 2025 | $0.3362 | $0.3362 | $0.3362 | $0.3362 | $3.63M | $32.41M |
| Sep 6, 2025 | $0.3359 | $0.3359 | $0.3359 | $0.3359 | $5.29M | $32.39M |
| Sep 5, 2025 | $0.3165 | $0.3165 | $0.3165 | $0.3165 | $2.68M | $30.51M |
| Sep 4, 2025 | $0.3306 | $0.3306 | $0.3306 | $0.3306 | $2.79M | $31.86M |
| Sep 3, 2025 | $0.3258 | $0.3258 | $0.3258 | $0.3258 | $2.89M | $31.39M |
| Sep 2, 2025 | $0.3243 | $0.3243 | $0.3243 | $0.3243 | $3.34M | $31.16M |
| Sep 1, 2025 | $0.3249 | $0.3249 | $0.3249 | $0.3249 | $2.66M | $31.32M |
| Aug 31, 2025 | $0.3310 | $0.3310 | $0.3310 | $0.3310 | $2.24M | $31.90M |
| Aug 30, 2025 | $0.3246 | $0.3246 | $0.3246 | $0.3246 | $3.97M | $31.30M |
| Aug 29, 2025 | $0.3544 | $0.3544 | $0.3544 | $0.3544 | $5.89M | $34.18M |
| Aug 28, 2025 | $0.3295 | $0.3295 | $0.3295 | $0.3295 | $4.66M | $31.76M |
| Aug 27, 2025 | $0.3295 | $0.3295 | $0.3295 | $0.3295 | $2.70M | $31.75M |
| Aug 26, 2025 | $0.3181 | $0.3181 | $0.3181 | $0.3181 | $8.69M | $30.66M |
| Aug 25, 2025 | $0.3477 | $0.3477 | $0.3477 | $0.3477 | $5.33M | $33.61M |
| Aug 24, 2025 | $0.3558 | $0.3558 | $0.3558 | $0.3558 | $6.85M | $34.32M |
| Aug 23, 2025 | $0.3658 | $0.3658 | $0.3658 | $0.3658 | $10.55M | $35.28M |
| Aug 22, 2025 | $0.3438 | $0.3438 | $0.3438 | $0.3438 | $23.68M | $33.13M |
| Aug 21, 2025 | $0.3357 | $0.3357 | $0.3357 | $0.3357 | $12.02M | $32.36M |
| Aug 20, 2025 | $0.3229 | $0.3229 | $0.3229 | $0.3229 | $12.76M | $31.15M |
| Aug 19, 2025 | $0.3231 | $0.3231 | $0.3231 | $0.3231 | $9.80M | $31.36M |
| Aug 18, 2025 | $0.3647 | $0.3647 | $0.3647 | $0.3647 | $12.67M | $35.17M |
| Aug 17, 2025 | $0.3552 | $0.3552 | $0.3552 | $0.3552 | $12.01M | $34.17M |
| Aug 16, 2025 | $0.3623 | $0.3623 | $0.3623 | $0.3623 | $30.72M | $34.92M |
| Aug 15, 2025 | $0.3862 | $0.3862 | $0.3862 | $0.3862 | $157.07M | $37.33M |
| Aug 14, 2025 | $0.4503 | $0.4503 | $0.4503 | $0.4503 | $109.26M | $43.41M |
| Aug 13, 2025 | $0.3138 | $0.3138 | $0.3138 | $0.3138 | $2.46M | $30.25M |
| Aug 12, 2025 | $0.2942 | $0.2942 | $0.2942 | $0.2942 | $1.90M | $28.37M |
| Aug 11, 2025 | $0.3044 | $0.3044 | $0.3044 | $0.3044 | $2.05M | $29.34M |
| Aug 10, 2025 | $0.3067 | $0.3067 | $0.3067 | $0.3067 | $2.14M | $29.58M |
| Aug 9, 2025 | $0.2942 | $0.2942 | $0.2942 | $0.2942 | $2.03M | $28.35M |
| Aug 8, 2025 | $0.2872 | $0.2872 | $0.2872 | $0.2872 | $1.92M | $27.68M |
| Aug 7, 2025 | $0.2764 | $0.2764 | $0.2764 | $0.2764 | $1.42M | $26.64M |
| Aug 6, 2025 | $0.2697 | $0.2697 | $0.2697 | $0.2697 | $1.41M | $26.00M |
| Aug 5, 2025 | $0.2758 | $0.2758 | $0.2758 | $0.2758 | $996.91K | $26.60M |
| Aug 4, 2025 | $0.2717 | $0.2717 | $0.2717 | $0.2717 | $1.06M | $26.19M |
| Aug 3, 2025 | $0.2611 | $0.2611 | $0.2611 | $0.2611 | $1.74M | $25.14M |
| Aug 2, 2025 | $0.2687 | $0.2687 | $0.2687 | $0.2687 | $1.81M | $25.86M |
| Aug 1, 2025 | $0.2717 | $0.2717 | $0.2717 | $0.2717 | $1.91M | $26.19M |
| Jul 31, 2025 | $0.2907 | $0.2907 | $0.2907 | $0.2907 | $1.84M | $28.02M |
| Jul 30, 2025 | $0.2924 | $0.2924 | $0.2924 | $0.2924 | $2.08M | $28.18M |
| Jul 29, 2025 | $0.2867 | $0.2867 | $0.2867 | $0.2867 | $2.29M | $27.63M |
| Jul 28, 2025 | $0.3121 | $0.3121 | $0.3121 | $0.3121 | $1.80M | $30.06M |
| Jul 27, 2025 | $0.2996 | $0.2996 | $0.2996 | $0.2996 | $1.60M | $28.88M |
| Jul 26, 2025 | $0.2995 | $0.2995 | $0.2995 | $0.2995 | $1.81M | $28.86M |
| Jul 25, 2025 | $0.2910 | $0.2910 | $0.2910 | $0.2910 | $3.18M | $28.04M |
| Jul 24, 2025 | $0.3004 | $0.3004 | $0.3004 | $0.3004 | $3.09M | $28.97M |
| Jul 23, 2025 | $0.3282 | $0.3282 | $0.3282 | $0.3282 | $4.47M | $31.64M |
| Jul 22, 2025 | $0.3364 | $0.3364 | $0.3364 | $0.3364 | $5.84M | $32.44M |
| Jul 21, 2025 | $0.3313 | $0.3313 | $0.3313 | $0.3313 | $3.32M | $31.94M |
| Jul 20, 2025 | $0.3089 | $0.3089 | $0.3089 | $0.3089 | $9.04M | $29.78M |
| Jul 19, 2025 | $0.2988 | $0.2988 | $0.2988 | $0.2988 | $2.87M | $28.79M |
| Jul 18, 2025 | $0.3038 | $0.3038 | $0.3038 | $0.3038 | $4.98M | $29.33M |
| Jul 17, 2025 | $0.2969 | $0.2969 | $0.2969 | $0.2969 | $2.55M | $28.61M |
| Jul 16, 2025 | $0.3029 | $0.3029 | $0.3029 | $0.3029 | $2.93M | $29.22M |
| Jul 15, 2025 | $0.2846 | $0.2846 | $0.2846 | $0.2846 | $2.58M | $27.43M |
| Jul 14, 2025 | $0.2857 | $0.2857 | $0.2857 | $0.2857 | $3.33M | $27.52M |
| Jul 13, 2025 | $0.2796 | $0.2796 | $0.2796 | $0.2796 | $3.08M | $26.94M |
| Jul 12, 2025 | $0.2780 | $0.2780 | $0.2780 | $0.2780 | $8.21M | $26.84M |
| Jul 11, 2025 | $0.2757 | $0.2757 | $0.2757 | $0.2757 | $5.04M | $26.54M |
| Jul 10, 2025 | $0.2523 | $0.2523 | $0.2523 | $0.2523 | $3.64M | $24.32M |
| Jul 9, 2025 | $0.2404 | $0.2404 | $0.2404 | $0.2404 | $13.90M | $23.17M |
| Jul 8, 2025 | $0.2324 | $0.2324 | $0.2324 | $0.2324 | $2.99M | $22.39M |
| Jul 7, 2025 | $0.2288 | $0.2288 | $0.2288 | $0.2288 | $2.27M | $22.05M |
| Jul 6, 2025 | $0.2255 | $0.2255 | $0.2255 | $0.2255 | $6.05M | $13.72M |
| Jul 5, 2025 | $0.2232 | $0.2232 | $0.2232 | $0.2232 | $2.05M | $13.60M |
| Jul 4, 2025 | $0.2408 | $0.2408 | $0.2408 | $0.2408 | $2.37M | $14.69M |
| Jul 3, 2025 | $0.2451 | $0.2451 | $0.2451 | $0.2451 | $2.61M | $14.92M |
| Jul 2, 2025 | $0.2209 | $0.2209 | $0.2209 | $0.2209 | $2.40M | $13.42M |
| Jul 1, 2025 | $0.2325 | $0.2325 | $0.2325 | $0.2325 | $2.23M | $14.15M |
| Jun 30, 2025 | $0.2371 | $0.2371 | $0.2371 | $0.2371 | $1.88M | $14.45M |