GELUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 16 2024 | 0.29927 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Jun 15 2024 | 0.29927 | 0.00016 | 0.05% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Jun 14 2024 | 0.29911 | 0.00313 | 1.06% | 0.29604 | 0.30549 | 0.28816 | 3,321.00 |
Jun 13 2024 | 0.29598 | -0.01099 | -3.58% | 0.29502 | 0.29646 | 0.2867 | 1,286.00 |
Jun 12 2024 | 0.30697 | -0.00085 | -0.28% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Jun 11 2024 | 0.30782 | -0.02373 | -7.16% | 0.33156 | 0.33209 | 0.30337 | 2,841.00 |
Jun 10 2024 | 0.33155 | -0.05965 | -15.25% | 0.33515 | 0.34046 | 0.33155 | 8,886.00 |
Jun 09 2024 | 0.3912 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Jun 08 2024 | 0.3912 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Jun 07 2024 | 0.3912 | -0.00176 | -0.45% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Jun 06 2024 | 0.39296 | -0.00394 | -0.99% | 0.39632 | 0.39681 | 0.38594 | 2,317.00 |
Jun 05 2024 | 0.3969 | -0.02309 | -5.50% | 0.61375 | 0.62753 | 0.26294 | 8,878.00 |
Jun 04 2024 | 0.41999 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Jun 03 2024 | 0.41999 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Jun 02 2024 | 0.41999 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Jun 01 2024 | 0.41999 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 31 2024 | 0.41999 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 30 2024 | 0.41999 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 29 2024 | 0.41999 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 28 2024 | 0.41999 | 0.0149 | 3.68% | 0.40451 | 0.42035 | 0.40213 | 2,011.00 |
May 27 2024 | 0.40509 | -0.01282 | -3.07% | 0.38008 | 0.42642 | 0.373 | 11,163.00 |
May 26 2024 | 0.41791 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 25 2024 | 0.41791 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 24 2024 | 0.41791 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 23 2024 | 0.41791 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 22 2024 | 0.41791 | 0.00071 | 0.17% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 21 2024 | 0.4172 | 0.12065 | 40.68% | 0.37673 | 0.41876 | 0.35468 | 14,015.00 |
May 20 2024 | 0.29655 | 0.0195 | 7.04% | 0.27661 | 0.29655 | 0.27661 | 9,448.00 |
May 19 2024 | 0.27705 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 18 2024 | 0.27705 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 17 2024 | 0.27705 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 16 2024 | 0.27705 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 15 2024 | 0.27705 | 0.00003 | 0.01% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 14 2024 | 0.27702 | 0.01638 | 6.28% | 0.26074 | 0.2791 | 0.25547 | 4,110.00 |
May 13 2024 | 0.26064 | -0.01613 | -5.83% | 0.61375 | 0.62753 | 0.26064 | 8,342.00 |
May 12 2024 | 0.27677 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 11 2024 | 0.27677 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 10 2024 | 0.27677 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 09 2024 | 0.27677 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 08 2024 | 0.27677 | -0.00578 | -2.05% | 0.27677 | 0.27677 | 0.27677 | 8.00 |
May 07 2024 | 0.28255 | -0.2885 | -50.52% | 0.28261 | 0.2827 | 0.28255 | 5.00 |
May 06 2024 | 0.57105 | 0.25326 | 79.69% | 0.61375 | 0.62753 | 0.57105 | 6,934.00 |
May 05 2024 | 0.31779 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 04 2024 | 0.31779 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 03 2024 | 0.31779 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 02 2024 | 0.31779 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 01 2024 | 0.31779 | -0.02622 | -7.62% | 0.31778 | 0.31779 | 0.31778 | 3.00 |
Apr 30 2024 | 0.34401 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 29 2024 | 0.34401 | -0.01485 | -4.14% | 0.61375 | 0.62753 | 0.34401 | 6,936.00 |
Apr 28 2024 | 0.35886 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 27 2024 | 0.35886 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 26 2024 | 0.35886 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 25 2024 | 0.35886 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 24 2024 | 0.35886 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 23 2024 | 0.35886 | 0.01011 | 2.90% | 0.35886 | 0.35886 | 0.35886 | 2.00 |
Apr 22 2024 | 0.34875 | 0.02661 | 8.26% | 0.61375 | 0.62753 | 0.34875 | 6,934.00 |
Apr 21 2024 | 0.32214 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 20 2024 | 0.32214 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 19 2024 | 0.32214 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 18 2024 | 0.32214 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 17 2024 | 0.32214 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 16 2024 | 0.32214 | -0.04709 | -12.75% | 0.32213 | 0.32214 | 0.32213 | 6.00 |
Apr 15 2024 | 0.36923 | -0.15265 | -29.25% | 0.36393 | 0.36928 | 0.36393 | 6,934.00 |
Apr 14 2024 | 0.52188 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 13 2024 | 0.52188 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 12 2024 | 0.52188 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 11 2024 | 0.52188 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 10 2024 | 0.52188 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 09 2024 | 0.52188 | -0.03421 | -6.15% | 0.52188 | 0.52188 | 0.52188 | 4.00 |
Apr 08 2024 | 0.55609 | 0.05523 | 11.03% | 0.61375 | 0.62753 | 0.55373 | 6,955.00 |
Apr 07 2024 | 0.50086 | -0.01035 | -2.02% | 0.49826 | 0.50467 | 0.49826 | 467.00 |
Apr 06 2024 | 0.51121 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 05 2024 | 0.51121 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 04 2024 | 0.51121 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 03 2024 | 0.51121 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 02 2024 | 0.51121 | -0.05984 | -10.48% | 0.51033 | 0.51121 | 0.51017 | 87.00 |
Apr 01 2024 | 0.57105 | -0.0414 | -6.76% | 0.58684 | 0.5957 | 0.58684 | 6,934.00 |
Mar 31 2024 | 0.61245 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 30 2024 | 0.61245 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 29 2024 | 0.61245 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 28 2024 | 0.61245 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 27 2024 | 0.61245 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 26 2024 | 0.61245 | 0.02115 | 3.58% | 0.63233 | 0.64076 | 0.61245 | 49.00 |
Mar 25 2024 | 0.5913 | 0.00449 | 0.77% | 0.60408 | 0.60502 | 0.5913 | 6,950.00 |
Mar 24 2024 | 0.58681 | -0.005527 | -0.93% | 0.58049 | 0.58681 | 0.58033 | 12.00 |
Mar 23 2024 | 0.592337 | 0.050997 | 9.42% | 0.593508 | 0.594875 | 0.591989 | 15,197.00 |
Mar 22 2024 | 0.54134 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 21 2024 | 0.54134 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 20 2024 | 0.54134 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 19 2024 | 0.54134 | -0.04609 | -7.85% | 0.55937 | 0.55938 | 0.54133 | 21.00 |