Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GDTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.010697 | -0.000018 | -0.17% | 0.010715 | 0.010798 | 0.010615 | 982,124.00 |
| Jun 01 2024 | 0.010715 | -0.00001 | -0.09% | 0.010726 | 0.010778 | 0.010674 | 955,302.00 |
| May 31 2024 | 0.010725 | 0.000086 | 0.81% | 0.010673 | 0.010861 | 0.010594 | 943,368.00 |
| May 30 2024 | 0.010639 | 0.000022 | 0.21% | 0.01066 | 0.010832 | 0.010556 | 881,304.00 |
| May 29 2024 | 0.010618 | -0.000069 | -0.65% | 0.010714 | 0.010775 | 0.010543 | 653,101.00 |
| May 28 2024 | 0.010687 | -0.000021 | -0.20% | 0.010684 | 0.010847 | 0.010557 | 827,309.00 |
| May 27 2024 | 0.010709 | -0.000116 | -1.07% | 0.010968 | 0.01118 | 0.010618 | 1,162,020.00 |
| May 26 2024 | 0.010824 | -0.00000600 | -0.06% | 0.010838 | 0.011029 | 0.010713 | 977,011.00 |
| May 25 2024 | 0.01083 | -0.00006 | -0.55% | 0.010869 | 0.01098 | 0.010762 | 960,186.00 |
| May 24 2024 | 0.01089 | 0.000141 | 1.31% | 0.010859 | 0.01101 | 0.010613 | 894,073.00 |
| May 23 2024 | 0.010749 | -0.000028 | -0.26% | 0.010764 | 0.011191 | 0.010175 | 957,171.00 |
| May 22 2024 | 0.010777 | -0.000031 | -0.29% | 0.010838 | 0.011 | 0.010688 | 877,770.00 |
| May 21 2024 | 0.010808 | -0.000137 | -1.25% | 0.010968 | 0.01118 | 0.010621 | 851,038.00 |
| May 20 2024 | 0.010945 | -0.000101 | -0.91% | 0.01049 | 0.178856 | 0.010169 | 915,859.00 |
| May 19 2024 | 0.011046 | 0.000205 | 1.89% | 0.010836 | 0.012458 | 0.010806 | 470,525.00 |
| May 18 2024 | 0.010841 | 0.000122 | 1.14% | 0.010725 | 0.010952 | 0.010715 | 619,773.00 |
| May 17 2024 | 0.010719 | 0.000153 | 1.45% | 0.170854 | 0.181031 | 0.010719 | 2,043.00 |
| May 16 2024 | 0.010566 | -0.000339 | -3.11% | 0.010902 | 0.010916 | 0.010503 | 0.00 |
| May 15 2024 | 0.010905 | 0.000701 | 6.86% | 0.010216 | 0.011097 | 0.010138 | 22,551.00 |
| May 14 2024 | 0.010204 | -0.000293 | -2.79% | 0.01049 | 0.010684 | 0.010127 | 204,642.00 |
| May 13 2024 | 0.010497 | 0.000038 | 0.36% | 0.010354 | 0.170093 | 0.010278 | 1,244,022.00 |
| May 12 2024 | 0.010459 | 0.000072 | 0.69% | 0.010399 | 0.010531 | 0.010366 | 0.00 |
| May 11 2024 | 0.010387 | -0.000207 | -1.95% | 0.010606 | 0.010684 | 0.010375 | 379,416.00 |
| May 10 2024 | 0.010594 | 0.00000300 | 0.03% | 0.010574 | 0.010653 | 0.010053 | 21,854.00 |
| May 09 2024 | 0.010592 | 0.000246 | 2.38% | 0.010354 | 0.01067 | 0.010254 | 535,649.00 |
| May 08 2024 | 0.010345 | -0.000037 | -0.36% | 0.010363 | 0.010623 | 0.010259 | 633,717.00 |
| May 07 2024 | 0.010383 | -0.000051 | -0.49% | 0.010432 | 0.01057 | 0.010267 | 292,610.00 |
| May 06 2024 | 0.010433 | -0.000165 | -1.56% | 0.010986 | 0.185923 | 0.010366 | 1,160,996.00 |
| May 05 2024 | 0.010598 | -0.000124 | -1.16% | 0.010719 | 0.01081 | 0.010554 | 824,663.00 |
| May 04 2024 | 0.010722 | -0.000022 | -0.20% | 0.010732 | 0.010923 | 0.010642 | 961,080.00 |
| May 03 2024 | 0.010744 | 0.000072 | 0.67% | 0.010672 | 0.010955 | 0.010541 | 884,006.00 |
| May 02 2024 | 0.010672 | -0.000054 | -0.50% | 0.010714 | 0.010882 | 0.010483 | 962,616.00 |
| May 01 2024 | 0.010726 | -0.000091 | -0.84% | 0.01078 | 0.010981 | 0.010469 | 949,532.00 |
| Apr 30 2024 | 0.010818 | 0.000078 | 0.73% | 0.010781 | 0.01097 | 0.010544 | 921,327.00 |
| Apr 29 2024 | 0.010739 | -0.000102 | -0.94% | 0.010986 | 0.185293 | 0.01069 | 1,492,193.00 |
| Apr 28 2024 | 0.010841 | -0.000188 | -1.70% | 0.01103 | 0.011213 | 0.010797 | 495,692.00 |
| Apr 27 2024 | 0.011029 | -0.000014 | -0.13% | 0.011055 | 0.011372 | 0.010874 | 214,483.00 |
| Apr 26 2024 | 0.011043 | 0.000309 | 2.87% | 0.010728 | 0.011176 | 0.010657 | 372,500.00 |
| Apr 25 2024 | 0.010735 | -0.000081 | -0.75% | 0.010832 | 0.010954 | 0.010621 | 707,595.00 |
| Apr 24 2024 | 0.010815 | -0.000097 | -0.89% | 0.010924 | 0.011257 | 0.010678 | 847,825.00 |
| Apr 23 2024 | 0.010913 | -0.00000300 | -0.03% | 0.010911 | 0.011079 | 0.010813 | 943,612.00 |
| Apr 22 2024 | 0.010916 | -0.000039 | -0.36% | 0.010986 | 0.187566 | 0.01069 | 1,216,611.00 |
| Apr 21 2024 | 0.010954 | 0.000144 | 1.33% | 0.010803 | 0.010999 | 0.010741 | 883,271.00 |
| Apr 20 2024 | 0.01081 | -0.000175 | -1.59% | 0.010937 | 0.011075 | 0.010786 | 970,419.00 |
| Apr 19 2024 | 0.010985 | 0.000281 | 2.63% | 0.010716 | 0.011124 | 0.010443 | 986,237.00 |
| Apr 18 2024 | 0.010704 | -0.000064 | -0.59% | 0.011061 | 0.011083 | 0.010591 | 728,567.00 |
| Apr 17 2024 | 0.010767 | -0.000525 | -4.65% | 0.011253 | 0.011371 | 0.010672 | 548,174.00 |
| Apr 16 2024 | 0.011292 | 0.000312 | 2.84% | 0.010963 | 0.01423 | 0.01074 | 318,820.00 |
| Apr 15 2024 | 0.01098 | -0.000053 | -0.48% | 0.010986 | 0.011254 | 0.01069 | 1,059,004.00 |
| Apr 14 2024 | 0.011033 | -0.000293 | -2.59% | 0.01131 | 0.011488 | 0.010603 | 501,763.00 |
| Apr 13 2024 | 0.011326 | 0.001174 | 11.57% | 0.010105 | 0.011643 | 0.00986 | 48,839.00 |
| Apr 12 2024 | 0.010152 | -0.000721 | -6.63% | 0.010862 | 0.011246 | 0.010026 | 13,702.00 |
| Apr 11 2024 | 0.010873 | 0.000075 | 0.69% | 0.010785 | 0.011051 | 0.010605 | 81,746.00 |
| Apr 10 2024 | 0.010797 | 0.00027 | 2.56% | 0.010516 | 0.011081 | 0.010255 | 244,506.00 |
| Apr 09 2024 | 0.010528 | -0.000555 | -5.01% | 0.011094 | 0.011173 | 0.010297 | 257,454.00 |
| Apr 08 2024 | 0.011083 | -0.000631 | -5.39% | 0.012325 | 0.198907 | 0.011004 | 850,018.00 |
| Apr 07 2024 | 0.011713 | 0.001087 | 10.23% | 0.010601 | 0.011722 | 0.010449 | 112,762.00 |
| Apr 06 2024 | 0.010626 | 0.000084 | 0.80% | 0.010505 | 0.010797 | 0.010503 | 220,427.00 |
| Apr 05 2024 | 0.010541 | -0.000174 | -1.62% | 0.010724 | 0.011086 | 0.010407 | 269,626.00 |
| Apr 04 2024 | 0.010715 | -0.00206 | -16.13% | 0.012725 | 0.013624 | 0.009983 | 251,460.00 |
| Apr 03 2024 | 0.012775 | 0.000484 | 3.93% | 0.012325 | 0.013179 | 0.012035 | 526,819.00 |
| Apr 02 2024 | 0.012291 | -0.000362 | -2.86% | 0.012623 | 0.012862 | 0.012006 | 99,257.00 |
| Apr 01 2024 | 0.012653 | -0.000205 | -1.59% | 0.01272 | 0.20378 | 0.011868 | 270,357.00 |
| Mar 31 2024 | 0.012858 | 0.000896 | 7.49% | 0.011893 | 0.012884 | 0.011831 | 86,132.00 |
| Mar 30 2024 | 0.011962 | -0.000027 | -0.23% | 0.011974 | 0.01216 | 0.011901 | 0.00 |
| Mar 29 2024 | 0.011989 | -0.000165 | -1.36% | 0.01229 | 0.012612 | 0.011676 | 185,290.00 |
| Mar 28 2024 | 0.012154 | -0.001123 | -8.46% | 0.013406 | 0.013486 | 0.012043 | 440,253.00 |
| Mar 27 2024 | 0.013277 | 0.001227 | 10.18% | 0.011982 | 0.013502 | 0.011723 | 653,037.00 |
| Mar 26 2024 | 0.012051 | -0.000733 | -5.73% | 0.012718 | 0.0129 | 0.01196 | 892,340.00 |
| Mar 25 2024 | 0.012784 | 0.000274 | 2.19% | 0.013153 | 0.013954 | 0.012134 | 858,357.00 |
| Mar 24 2024 | 0.01251 | -0.00027 | -2.11% | 0.012749 | 0.014006 | 0.01241 | 884,272.00 |
| Mar 23 2024 | 0.01278 | 0.000141 | 1.12% | 0.012617 | 0.013113 | 0.012206 | 581,382.00 |
| Mar 22 2024 | 0.012639 | -0.000353 | -2.72% | 0.013214 | 0.013285 | 0.012392 | 522,232.00 |
| Mar 21 2024 | 0.012992 | 0.000435 | 3.46% | 0.01252 | 0.013316 | 0.012236 | 584,373.00 |
| Mar 20 2024 | 0.012557 | 0.00034 | 2.78% | 0.012101 | 0.012833 | 0.012004 | 486,071.00 |
| Mar 19 2024 | 0.012217 | 0.000198 | 1.65% | 0.011998 | 0.205096 | 0.011548 | 490,943.00 |
| Mar 18 2024 | 0.012019 | -0.000445 | -3.57% | 0.013153 | 0.21047 | 0.011997 | 1,971,495.00 |
| Mar 17 2024 | 0.012464 | -0.000384 | -2.99% | 0.206103 | 0.206613 | 0.011872 | 752,737.00 |
| Mar 16 2024 | 0.012848 | 0.000951 | 7.99% | 0.011915 | 0.013335 | 0.01177 | 723,833.00 |
| Mar 15 2024 | 0.011897 | -0.000261 | -2.15% | 0.013153 | 0.013223 | 0.011645 | 2,100,252.00 |
| Mar 14 2024 | 0.012158 | 0.0011 | 9.95% | 0.011046 | 0.012286 | 0.010696 | 1,103,340.00 |
| Mar 13 2024 | 0.011058 | 0.000688 | 6.63% | 0.01038 | 0.0114 | 0.010201 | 750,127.00 |
| Mar 12 2024 | 0.010371 | -0.00017 | -1.61% | 0.010713 | 0.010885 | 0.010057 | 949,463.00 |
| Mar 11 2024 | 0.010541 | -0.000649 | -5.80% | 0.013153 | 0.014101 | 0.010541 | 1,667,079.00 |
| Mar 10 2024 | 0.01119 | -0.000485 | -4.15% | 0.011615 | 0.011703 | 0.010972 | 1,171,328.00 |
| Mar 09 2024 | 0.011674 | -0.000355 | -2.95% | 0.012066 | 0.012075 | 0.01144 | 1,272,016.00 |
| Mar 08 2024 | 0.012029 | -0.001957 | -13.99% | 0.014027 | 0.014055 | 0.011999 | 999,940.00 |
| Mar 07 2024 | 0.013987 | 0.000947 | 7.26% | 0.013153 | 0.014096 | 0.012899 | 1,205,459.00 |
| Mar 06 2024 | 0.01304 | -0.000405 | -3.01% | 0.013385 | 0.01359 | 0.012492 | 714,006.00 |
| Mar 05 2024 | 0.013445 | 0.000044 | 0.33% | 0.013772 | 0.014105 | 0.012296 | 657,253.00 |
