BGLDUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 01 2024 | 0.013956 | 0.000183 | 1.33% | 0.013774 | 0.014005 | 0.013726 | 0.00 |
May 31 2024 | 0.013773 | 0.000062 | 0.45% | 0.013706 | 0.014064 | 0.013625 | 0.00 |
May 30 2024 | 0.013711 | -0.000069 | -0.50% | 0.013786 | 0.013985 | 0.013555 | 0.00 |
May 29 2024 | 0.013781 | -0.00029 | -2.06% | 0.014055 | 0.014207 | 0.013693 | 0.00 |
May 28 2024 | 0.01407 | -0.000182 | -1.28% | 0.014219 | 0.014362 | 0.013799 | 0.00 |
May 27 2024 | 0.014252 | 0.000253 | 1.81% | 0.013426 | 0.014532 | 0.013334 | 0.00 |
May 26 2024 | 0.013999 | 0.000283 | 2.07% | 0.013725 | 0.0142 | 0.01366 | 0.00 |
May 25 2024 | 0.013715 | 0.000066 | 0.48% | 0.013623 | 0.013814 | 0.013586 | 0.00 |
May 24 2024 | 0.013649 | -0.000106 | -0.77% | 0.0138 | 0.013998 | 0.01331 | 0.00 |
May 23 2024 | 0.013755 | 0.00006 | 0.44% | 0.013679 | 0.014426 | 0.013066 | 0.00 |
May 22 2024 | 0.013696 | -0.000184 | -1.33% | 0.013869 | 0.013955 | 0.013377 | 0.00 |
May 21 2024 | 0.01388 | 0.000482 | 3.60% | 0.013426 | 0.014036 | 0.013293 | 0.00 |
May 20 2024 | 0.013398 | 0.002167 | 19.30% | 0.010785 | 0.013483 | 0.010513 | 0.00 |
May 19 2024 | 0.01123 | -0.000204 | -1.78% | 0.011429 | 0.01148 | 0.011193 | 0.00 |
May 18 2024 | 0.011435 | 0.000129 | 1.14% | 0.011313 | 0.011519 | 0.011298 | 0.00 |
May 17 2024 | 0.011306 | 0.000534 | 4.95% | 0.010768 | 0.01141 | 0.010737 | 0.00 |
May 16 2024 | 0.010772 | -0.000345 | -3.10% | 0.011114 | 0.011129 | 0.010708 | 0.00 |
May 15 2024 | 0.011117 | 0.000567 | 5.38% | 0.010562 | 0.01113 | 0.010482 | 0.00 |
May 14 2024 | 0.01055 | -0.000242 | -2.24% | 0.010785 | 0.010829 | 0.010471 | 0.00 |
May 13 2024 | 0.010792 | 0.000069 | 0.64% | 0.010889 | 0.011021 | 0.010694 | 0.00 |
May 12 2024 | 0.010722 | 0.000074 | 0.69% | 0.010662 | 0.010797 | 0.010627 | 0.00 |
May 11 2024 | 0.010649 | -0.00000400 | -0.04% | 0.010664 | 0.010765 | 0.010575 | 0.00 |
May 10 2024 | 0.010652 | -0.000455 | -4.10% | 0.011089 | 0.011172 | 0.010542 | 0.00 |
May 09 2024 | 0.011108 | 0.000227 | 2.09% | 0.010889 | 0.011189 | 0.010806 | 0.00 |
May 08 2024 | 0.010881 | -0.000166 | -1.50% | 0.011025 | 0.011117 | 0.010759 | 0.00 |
May 07 2024 | 0.011047 | -0.000185 | -1.65% | 0.01123 | 0.011453 | 0.01101 | 0.00 |
May 06 2024 | 0.011231 | -0.000245 | -2.13% | 0.011284 | 0.011736 | 0.01071 | 0.00 |
May 05 2024 | 0.011476 | 0.000069 | 0.60% | 0.011405 | 0.011602 | 0.011256 | 0.00 |
May 04 2024 | 0.011408 | 0.000042 | 0.37% | 0.011352 | 0.011588 | 0.011333 | 0.00 |
May 03 2024 | 0.011366 | 0.000424 | 3.88% | 0.010941 | 0.011439 | 0.010837 | 0.00 |
May 02 2024 | 0.010941 | 0.000036 | 0.33% | 0.010892 | 0.011026 | 0.010599 | 0.00 |
May 01 2024 | 0.010905 | -0.000154 | -1.39% | 0.011021 | 0.011051 | 0.0103 | 0.00 |
Apr 30 2024 | 0.011059 | -0.000709 | -6.02% | 0.011743 | 0.011891 | 0.010679 | 0.00 |
Apr 29 2024 | 0.011768 | -0.000183 | -1.53% | 0.011284 | 0.011831 | 0.01071 | 0.00 |
Apr 28 2024 | 0.011952 | 0.000044 | 0.37% | 0.011908 | 0.01225 | 0.011889 | 0.00 |
Apr 27 2024 | 0.011908 | 0.000458 | 4.00% | 0.011462 | 0.012005 | 0.011274 | 0.00 |
Apr 26 2024 | 0.01145 | -0.000106 | -0.92% | 0.011548 | 0.011587 | 0.01136 | 0.00 |
Apr 25 2024 | 0.011556 | 0.000082 | 0.71% | 0.011491 | 0.011673 | 0.011245 | 0.00 |
Apr 24 2024 | 0.011474 | -0.000308 | -2.61% | 0.011794 | 0.012049 | 0.011361 | 0.00 |
Apr 23 2024 | 0.011782 | 0.000066 | 0.56% | 0.011711 | 0.011942 | 0.011547 | 0.00 |
Apr 22 2024 | 0.011716 | 0.000195 | 1.69% | 0.011284 | 0.011822 | 0.01071 | 0.00 |
Apr 21 2024 | 0.011521 | -0.000014 | -0.12% | 0.011528 | 0.011699 | 0.011418 | 0.00 |
Apr 20 2024 | 0.011535 | 0.000305 | 2.71% | 0.011181 | 0.011607 | 0.011057 | 0.00 |
Apr 19 2024 | 0.01123 | 0.00000500 | 0.04% | 0.011206 | 0.011431 | 0.010508 | 0.00 |
Apr 18 2024 | 0.011225 | 0.000309 | 2.83% | 0.010941 | 0.011326 | 0.010824 | 0.00 |
Apr 17 2024 | 0.010916 | -0.000376 | -3.33% | 0.011284 | 0.011418 | 0.01071 | 0.00 |
Apr 16 2024 | 0.011292 | -0.00006 | -0.53% | 0.011335 | 0.011435 | 0.01098 | 0.00 |
Apr 15 2024 | 0.011352 | -0.000218 | -1.88% | 0.011521 | 0.011977 | 0.011117 | 0.00 |
Apr 14 2024 | 0.01157 | 0.000486 | 4.39% | 0.011009 | 0.011607 | 0.010668 | 0.00 |
Apr 13 2024 | 0.011084 | -0.000787 | -6.63% | 0.011816 | 0.012075 | 0.010574 | 0.00 |
Apr 12 2024 | 0.011871 | -0.000966 | -7.53% | 0.012824 | 0.013003 | 0.011461 | 0.00 |
Apr 11 2024 | 0.012837 | -0.00012 | -0.93% | 0.012942 | 0.013235 | 0.012726 | 0.00 |
Apr 10 2024 | 0.012957 | 0.000113 | 0.88% | 0.01283 | 0.013019 | 0.012508 | 0.00 |
Apr 09 2024 | 0.012844 | -0.000677 | -5.01% | 0.013535 | 0.013631 | 0.012674 | 0.00 |
Apr 08 2024 | 0.013521 | 0.000875 | 6.92% | 0.013339 | 0.01363 | 0.012526 | 0.00 |
Apr 07 2024 | 0.012646 | 0.000339 | 2.76% | 0.012278 | 0.012656 | 0.012248 | 0.00 |
Apr 06 2024 | 0.012307 | 0.000136 | 1.12% | 0.012129 | 0.012422 | 0.012126 | 0.00 |
Apr 05 2024 | 0.012171 | -0.00000900 | -0.07% | 0.01219 | 0.012248 | 0.011791 | 0.00 |
Apr 04 2024 | 0.012179 | 0.000035 | 0.29% | 0.012097 | 0.012603 | 0.011915 | 0.00 |
Apr 03 2024 | 0.012145 | 0.000148 | 1.23% | 0.012029 | 0.012324 | 0.011746 | 0.00 |
Apr 02 2024 | 0.011996 | -0.000868 | -6.75% | 0.012833 | 0.012833 | 0.011783 | 0.00 |
Apr 01 2024 | 0.012864 | -0.000467 | -3.50% | 0.013339 | 0.013339 | 0.012522 | 0.00 |
Mar 31 2024 | 0.013332 | 0.000492 | 3.83% | 0.01284 | 0.013371 | 0.01284 | 0.00 |
Mar 30 2024 | 0.012839 | -0.000029 | -0.23% | 0.012852 | 0.013051 | 0.012773 | 0.00 |
Mar 29 2024 | 0.012868 | -0.000177 | -1.36% | 0.013038 | 0.013109 | 0.012715 | 0.00 |
Mar 28 2024 | 0.013045 | 0.000257 | 2.01% | 0.012811 | 0.013217 | 0.012691 | 0.00 |
Mar 27 2024 | 0.012788 | -0.000339 | -2.58% | 0.01313 | 0.013414 | 0.012675 | 0.00 |
Mar 26 2024 | 0.013126 | 0.00002 | 0.15% | 0.013112 | 0.013452 | 0.012989 | 0.00 |
Mar 25 2024 | 0.013106 | 0.000458 | 3.62% | 0.013994 | 0.014094 | 0.012565 | 0.00 |
Mar 24 2024 | 0.012649 | 0.000372 | 3.03% | 0.012247 | 0.012703 | 0.012088 | 0.00 |
Mar 23 2024 | 0.012277 | 0.000136 | 1.12% | 0.012184 | 0.012523 | 0.011977 | 0.00 |
Mar 22 2024 | 0.012141 | -0.000641 | -5.01% | 0.012795 | 0.012958 | 0.011919 | 0.00 |
Mar 21 2024 | 0.012782 | -0.000091 | -0.71% | 0.012836 | 0.013118 | 0.012486 | 0.00 |
Mar 20 2024 | 0.012873 | 0.00126 | 10.85% | 0.011563 | 0.012931 | 0.011218 | 0.00 |
Mar 19 2024 | 0.011614 | -0.001286 | -9.97% | 0.012878 | 0.012941 | 0.011547 | 0.00 |
Mar 18 2024 | 0.0129 | -0.0004 | -3.01% | 0.013994 | 0.014094 | 0.012687 | 0.00 |
Mar 17 2024 | 0.0133 | 0.000417 | 3.24% | 0.01299 | 0.013454 | 0.01253 | 0.00 |
Mar 16 2024 | 0.012883 | -0.00081 | -5.92% | 0.013713 | 0.013827 | 0.012745 | 0.00 |
Mar 15 2024 | 0.013693 | -0.000524 | -3.69% | 0.013994 | 0.014094 | 0.013138 | 0.00 |
Mar 14 2024 | 0.014217 | -0.000447 | -3.05% | 0.014649 | 0.014679 | 0.013625 | 0.00 |
Mar 13 2024 | 0.014664 | 0.000121 | 0.83% | 0.014555 | 0.014929 | 0.014428 | 0.00 |
Mar 12 2024 | 0.014543 | -0.000353 | -2.37% | 0.014909 | 0.014978 | 0.014103 | 0.00 |
Mar 11 2024 | 0.014896 | 0.000675 | 4.75% | 0.013994 | 0.014969 | 0.013844 | 0.00 |
Mar 10 2024 | 0.01422 | -0.000118 | -0.82% | 0.014314 | 0.014523 | 0.013926 | 0.00 |
Mar 09 2024 | 0.014338 | 0.00009 | 0.63% | 0.014245 | 0.014459 | 0.014207 | 0.00 |
Mar 08 2024 | 0.014249 | 0.000107 | 0.76% | 0.014182 | 0.014639 | 0.014019 | 0.00 |
Mar 07 2024 | 0.014141 | 0.000186 | 1.33% | 0.013994 | 0.014418 | 0.013696 | 0.00 |
Mar 06 2024 | 0.013955 | 0.000971 | 7.48% | 0.013029 | 0.014274 | 0.012832 | 0.00 |
Mar 05 2024 | 0.012984 | -0.000308 | -2.32% | 0.0133 | 0.013986 | 0.011874 | 0.00 |
Mar 04 2024 | 0.013292 | 0.000543 | 4.26% | 0.011633 | 0.013331 | 0.011596 | 0.00 |
Mar 03 2024 | 0.012749 | 0.000224 | 1.79% | 0.01252 | 0.012781 | 0.012344 | 0.00 |
Mar 02 2024 | 0.012525 | -0.00004 | -0.32% | 0.012562 | 0.012663 | 0.012449 | 0.00 |