GET Protocol USD (GET-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 07:46PM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 May 2024 | 1.6838 | 1.8381 | 1.6838 | 1.8381 | 1.8381 | 30,135 |
| 03 May 2024 | 1.7008 | 1.7121 | 1.6554 | 1.6838 | 1.6838 | 31,692 |
| 02 May 2024 | 1.5930 | 1.7266 | 1.5590 | 1.7008 | 1.7008 | 102,158 |
| 01 May 2024 | 1.5382 | 1.5932 | 1.4674 | 1.5930 | 1.5930 | 1,522,344 |
| 30 Apr 2024 | 2.0358 | 2.0358 | 1.4565 | 1.5382 | 1.5382 | 1,277,301 |
| 29 Apr 2024 | 2.3199 | 2.3199 | 2.0358 | 2.0358 | 2.0358 | 40,719 |
| 28 Apr 2024 | 2.2932 | 2.3693 | 2.2642 | 2.3199 | 2.3199 | 34,768 |
| 27 Apr 2024 | 2.4605 | 2.4605 | 2.1501 | 2.2932 | 2.2932 | 39,511 |
| 26 Apr 2024 | 2.5301 | 2.5665 | 2.3938 | 2.4605 | 2.4605 | 42,267 |
| 25 Apr 2024 | 2.4889 | 2.5698 | 2.3831 | 2.5301 | 2.5301 | 45,080 |
| 24 Apr 2024 | 2.5905 | 2.6383 | 2.4889 | 2.4889 | 2.4889 | 46,076 |
| 23 Apr 2024 | 2.7542 | 2.8173 | 2.4927 | 2.5905 | 2.5905 | 95,845 |
| 22 Apr 2024 | 2.6709 | 2.8061 | 2.5934 | 2.7542 | 2.7542 | 50,348 |
| 21 Apr 2024 | 2.7484 | 2.7963 | 2.6419 | 2.6709 | 2.6709 | 1,143,653 |
| 20 Apr 2024 | 2.6910 | 2.7858 | 2.5421 | 2.7484 | 2.7484 | 42,801 |
| 19 Apr 2024 | 2.6850 | 2.8044 | 2.6421 | 2.6910 | 2.6910 | 69,426 |
| 18 Apr 2024 | 2.5833 | 2.6850 | 2.4340 | 2.6850 | 2.6850 | 89,954 |
| 17 Apr 2024 | 2.3979 | 2.5990 | 2.3923 | 2.5833 | 2.5833 | 755,008 |
| 16 Apr 2024 | 2.2002 | 2.4298 | 2.0774 | 2.3979 | 2.3979 | 85,362 |
| 15 Apr 2024 | 2.2641 | 2.3540 | 2.1532 | 2.2002 | 2.2002 | 146,097 |
| 14 Apr 2024 | 2.0651 | 2.2641 | 1.9372 | 2.2641 | 2.2641 | 484,763 |
| 13 Apr 2024 | 1.9967 | 2.1695 | 1.9857 | 2.0651 | 2.0651 | 689,864 |
| 12 Apr 2024 | 2.6429 | 2.6440 | 1.9597 | 1.9967 | 1.9967 | 2,359,764 |
| 11 Apr 2024 | 2.4412 | 2.6571 | 2.2636 | 2.6429 | 2.6429 | 335,651 |
| 10 Apr 2024 | 2.8057 | 3.0284 | 2.2158 | 2.4412 | 2.4412 | 1,371,835 |
| 09 Apr 2024 | 3.2393 | 3.2393 | 2.7132 | 2.8057 | 2.8057 | 483,840 |
| 08 Apr 2024 | 3.0419 | 3.6687 | 3.0152 | 3.2393 | 3.2393 | 244,059 |
| 07 Apr 2024 | 3.0970 | 3.1486 | 2.7873 | 3.0419 | 3.0419 | 144,223 |
| 06 Apr 2024 | 3.1266 | 3.1355 | 2.9935 | 3.0970 | 3.0970 | 19,440 |
| 05 Apr 2024 | 3.1902 | 3.2185 | 2.4520 | 3.1266 | 3.1266 | 403,057 |
| 04 Apr 2024 | 3.5489 | 3.9149 | 2.7231 | 3.1902 | 3.1902 | 700,559 |
| 03 Apr 2024 | 3.9457 | 3.9457 | 3.3824 | 3.5489 | 3.5489 | 335,996 |
| 02 Apr 2024 | 4.2045 | 4.4053 | 3.6107 | 3.9457 | 3.9457 | 240,782 |
| 01 Apr 2024 | 4.5427 | 4.8012 | 3.6885 | 4.2045 | 4.2045 | 394,727 |
| 31 Mar 2024 | 4.7653 | 4.7697 | 4.0984 | 4.5427 | 4.5427 | 415,860 |
| 30 Mar 2024 | 4.4850 | 5.2655 | 4.3070 | 4.7653 | 4.7653 | 906,305 |
| 29 Mar 2024 | 3.9631 | 4.8373 | 3.1842 | 4.4850 | 4.4850 | 2,032,371 |
| 28 Mar 2024 | 3.8010 | 4.1621 | 3.7363 | 3.9631 | 3.9631 | 515,107 |
| 27 Mar 2024 | 3.7281 | 4.0374 | 3.5743 | 3.8010 | 3.8010 | 545,157 |
| 26 Mar 2024 | 3.6892 | 3.7838 | 3.5330 | 3.7281 | 3.7281 | 351,375 |
| 25 Mar 2024 | 3.9655 | 4.2747 | 3.6886 | 3.6892 | 3.6892 | 649,726 |
| 24 Mar 2024 | 3.8809 | 3.9655 | 3.6877 | 3.9655 | 3.9655 | 460,945 |
| 23 Mar 2024 | 3.6045 | 3.9805 | 3.6045 | 3.8809 | 3.8809 | 562,741 |
| 22 Mar 2024 | 3.5383 | 3.7016 | 3.4047 | 3.6045 | 3.6045 | 378,417 |
| 21 Mar 2024 | 2.7523 | 3.6281 | 2.7072 | 3.5423 | 3.5423 | 945,200 |
| 20 Mar 2024 | 2.5294 | 2.7586 | 2.5294 | 2.7523 | 2.7523 | 125,974 |
| 19 Mar 2024 | 2.7018 | 2.7020 | 2.0677 | 2.5294 | 2.5294 | 890,383 |
| 18 Mar 2024 | 2.6719 | 2.8854 | 2.6356 | 2.7018 | 2.7018 | 192,894 |
| 17 Mar 2024 | 2.4317 | 2.6928 | 2.3971 | 2.6719 | 2.6719 | 154,528 |
| 16 Mar 2024 | 2.6029 | 2.6390 | 2.4308 | 2.4317 | 2.4317 | 92,238 |
| 15 Mar 2024 | 2.4437 | 2.6033 | 2.3475 | 2.6029 | 2.6029 | 140,296 |
| 14 Mar 2024 | 2.4604 | 2.4604 | 2.3512 | 2.4437 | 2.4437 | 94,106 |
| 13 Mar 2024 | 2.6372 | 2.7671 | 2.4604 | 2.4604 | 2.4604 | 225,073 |
| 12 Mar 2024 | 2.7249 | 2.7467 | 2.5427 | 2.6372 | 2.6372 | 165,208 |
| 11 Mar 2024 | 2.3446 | 2.7249 | 2.3384 | 2.7249 | 2.7249 | 145,885 |
| 10 Mar 2024 | 2.4034 | 2.4306 | 2.3442 | 2.3446 | 2.3446 | 61,695 |
| 09 Mar 2024 | 2.4613 | 2.4706 | 2.4034 | 2.4034 | 2.4034 | 23,636 |
| 08 Mar 2024 | 2.4412 | 2.4614 | 2.3639 | 2.4613 | 2.4613 | 125,765 |
| 07 Mar 2024 | 2.2319 | 2.5048 | 2.1781 | 2.4412 | 2.4412 | 180,300 |
| 06 Mar 2024 | 1.8859 | 2.2793 | 1.8859 | 2.2319 | 2.2319 | 207,243 |
| 05 Mar 2024 | 1.6954 | 2.1322 | 1.6954 | 1.8859 | 1.8859 | 343,193 |
| 04 Mar 2024 | 1.5881 | 1.7366 | 1.5874 | 1.6954 | 1.6954 | 102,216 |
| 03 Mar 2024 | 1.5692 | 1.5881 | 1.5591 | 1.5881 | 1.5881 | 17,844 |
| 02 Mar 2024 | 1.5145 | 1.5693 | 1.5143 | 1.5692 | 1.5692 | 30,845 |
| 01 Mar 2024 | 1.4551 | 1.5553 | 1.4551 | 1.5145 | 1.5145 | 75,515 |
| 29 Feb 2024 | 1.4426 | 1.5176 | 1.4426 | 1.4551 | 1.4551 | 82,504 |
| 28 Feb 2024 | 1.3722 | 1.4427 | 1.3719 | 1.4426 | 1.4426 | 45,397 |
| 27 Feb 2024 | 1.2998 | 1.4245 | 1.2998 | 1.3722 | 1.3722 | 108,888 |
| 26 Feb 2024 | 1.3138 | 1.3140 | 1.2854 | 1.2998 | 1.2998 | 71,807 |
| 25 Feb 2024 | 1.2402 | 1.3182 | 1.2383 | 1.3138 | 1.3138 | 45,729 |
| 24 Feb 2024 | 1.2448 | 1.2889 | 1.2401 | 1.2402 | 1.2402 | 55,354 |
| 23 Feb 2024 | 1.2866 | 1.2944 | 1.2447 | 1.2448 | 1.2448 | 51,397 |
| 22 Feb 2024 | 1.2545 | 1.3024 | 1.2541 | 1.2866 | 1.2866 | 30,457 |
| 21 Feb 2024 | 1.3094 | 1.3094 | 1.2295 | 1.2545 | 1.2545 | 60,508 |
| 20 Feb 2024 | 1.3025 | 1.3172 | 1.2538 | 1.3094 | 1.3094 | 60,395 |
| 19 Feb 2024 | 1.3594 | 1.3992 | 1.2848 | 1.3025 | 1.3025 | 92,078 |
| 18 Feb 2024 | 1.3297 | 1.3594 | 1.3297 | 1.3594 | 1.3594 | 19,791 |
| 17 Feb 2024 | 1.3399 | 1.3436 | 1.3202 | 1.3297 | 1.3297 | 32,056 |
| 16 Feb 2024 | 1.3615 | 1.3766 | 1.3387 | 1.3399 | 1.3399 | 27,146 |
| 15 Feb 2024 | 1.4070 | 1.4381 | 1.3561 | 1.3615 | 1.3615 | 47,006 |
| 14 Feb 2024 | 1.4124 | 1.4859 | 1.3973 | 1.4070 | 1.4070 | 86,924 |
| 13 Feb 2024 | 1.4352 | 1.4352 | 1.3741 | 1.4124 | 1.4124 | 53,057 |
| 12 Feb 2024 | 1.3756 | 1.4355 | 1.3756 | 1.4352 | 1.4352 | 38,381 |
| 11 Feb 2024 | 1.3735 | 1.3945 | 1.3703 | 1.3756 | 1.3756 | 22,111 |
| 10 Feb 2024 | 1.3245 | 1.3893 | 1.3165 | 1.3735 | 1.3735 | 80,918 |
| 09 Feb 2024 | 1.1515 | 1.3249 | 1.1509 | 1.3245 | 1.3245 | 175,246 |
| 08 Feb 2024 | 1.0645 | 1.1649 | 1.0413 | 1.1514 | 1.1514 | 143,994 |
| 07 Feb 2024 | 1.0010 | 1.0677 | 0.9828 | 1.0645 | 1.0645 | 39,498 |
| 06 Feb 2024 | 0.9891 | 1.0010 | 0.9815 | 1.0010 | 1.0010 | 12,960 |
| 05 Feb 2024 | 0.9852 | 0.9972 | 0.9851 | 0.9891 | 0.9891 | 3,649 |
| 04 Feb 2024 | 1.0089 | 1.0089 | 0.9852 | 0.9852 | 0.9852 | 9,104 |
| 03 Feb 2024 | 1.0088 | 1.0121 | 1.0032 | 1.0089 | 1.0089 | 3,974 |
| 02 Feb 2024 | 1.0045 | 1.0089 | 0.9869 | 1.0088 | 1.0088 | 18,592 |
| 01 Feb 2024 | 0.9830 | 1.0109 | 0.9733 | 1.0045 | 1.0045 | 29,772 |
| 31 Jan 2024 | 0.9937 | 0.9937 | 0.9658 | 0.9830 | 0.9830 | 22,713 |
| 30 Jan 2024 | 0.9925 | 1.0296 | 0.9843 | 0.9937 | 0.9937 | 45,614 |
| 29 Jan 2024 | 0.9735 | 0.9983 | 0.9734 | 0.9925 | 0.9925 | 12,682 |
| 28 Jan 2024 | 0.9737 | 0.9876 | 0.9731 | 0.9735 | 0.9735 | 7,306 |
| 27 Jan 2024 | 0.9699 | 0.9813 | 0.9575 | 0.9737 | 0.9737 | 23,879 |
| 26 Jan 2024 | 0.9197 | 0.9699 | 0.9192 | 0.9699 | 0.9699 | 38,332 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.