Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GFTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.018659 | 0.000128 | 0.69% | 0.018529 | 0.019191 | 0.01848 | 6,976.00 |
| Jun 15 2024 | 0.018531 | 0.000044 | 0.24% | 0.018478 | 0.019246 | 0.018432 | 33,397.00 |
| Jun 14 2024 | 0.018487 | -0.001551 | -7.74% | 0.020054 | 0.020117 | 0.017614 | 32,691.00 |
| Jun 13 2024 | 0.020038 | 0.000249 | 1.26% | 0.019792 | 0.025938 | 0.019402 | 240,665.00 |
| Jun 12 2024 | 0.019788 | 0.000922 | 4.89% | 0.018852 | 0.02089 | 0.018734 | 19,423.00 |
| Jun 11 2024 | 0.018866 | -0.000586 | -3.01% | 0.01947 | 0.020934 | 0.017864 | 78,357.00 |
| Jun 10 2024 | 0.019452 | -0.000748 | -3.70% | 0.025354 | 0.025425 | 0.018683 | 13,387.00 |
| Jun 09 2024 | 0.0202 | 0.000788 | 4.06% | 0.0194 | 0.020254 | 0.019366 | 9,286.00 |
| Jun 08 2024 | 0.019412 | -0.001389 | -6.68% | 0.020785 | 0.020855 | 0.019378 | 284,138.00 |
| Jun 07 2024 | 0.020801 | -0.003264 | -13.56% | 0.024057 | 0.024445 | 0.020557 | 51,448.00 |
| Jun 06 2024 | 0.024065 | -0.000109 | -0.45% | 0.024193 | 0.025613 | 0.022663 | 39,899.00 |
| Jun 05 2024 | 0.024174 | 0.000888 | 3.81% | 0.025354 | 0.025425 | 0.019157 | 11,306.00 |
| Jun 04 2024 | 0.023286 | 0.001273 | 5.78% | 0.022017 | 0.023507 | 0.021967 | 12,291.00 |
| Jun 03 2024 | 0.022013 | 0.000318 | 1.46% | 0.02167 | 0.02287 | 0.021325 | 8,064.00 |
| Jun 02 2024 | 0.021695 | -0.001322 | -5.74% | 0.023024 | 0.023205 | 0.021003 | 12,364.00 |
| Jun 01 2024 | 0.023016 | 0.000078 | 0.34% | 0.02295 | 0.023734 | 0.02228 | 7,020.00 |
| May 31 2024 | 0.022938 | 0.001067 | 4.88% | 0.021876 | 0.023697 | 0.021784 | 26,330.00 |
| May 30 2024 | 0.021871 | 0.000237 | 1.10% | 0.021627 | 0.023236 | 0.021476 | 17,720.00 |
| May 29 2024 | 0.021634 | -0.000927 | -4.11% | 0.022542 | 0.023105 | 0.021544 | 8,079.00 |
| May 28 2024 | 0.022561 | 0.000375 | 1.69% | 0.022206 | 0.024483 | 0.022138 | 27,459.00 |
| May 27 2024 | 0.022186 | -0.001101 | -4.73% | 0.025354 | 0.025425 | 0.021172 | 19,387.00 |
| May 26 2024 | 0.023287 | 0.00044 | 1.93% | 0.022858 | 0.026343 | 0.02203 | 26,521.00 |
| May 25 2024 | 0.022847 | 0.003647 | 18.99% | 0.019189 | 0.025526 | 0.019184 | 53,646.00 |
| May 24 2024 | 0.0192 | 0.000196 | 1.03% | 0.019019 | 0.019984 | 0.018096 | 10,850.00 |
| May 23 2024 | 0.019005 | -0.001038 | -5.18% | 0.02004 | 0.020244 | 0.017959 | 12,235.00 |
| May 22 2024 | 0.020043 | -0.000306 | -1.50% | 0.020338 | 0.021178 | 0.019315 | 28,585.00 |
| May 21 2024 | 0.020349 | -0.000351 | -1.70% | 0.02072 | 0.020832 | 0.018766 | 19,257.00 |
| May 20 2024 | 0.0207 | 0.002156 | 11.63% | 0.025354 | 0.025425 | 0.017863 | 40,619.00 |
| May 19 2024 | 0.018544 | 0.000451 | 2.49% | 0.018074 | 0.018844 | 0.01781 | 3,366.00 |
| May 18 2024 | 0.018093 | -0.000654 | -3.49% | 0.018752 | 0.019448 | 0.018047 | 5,597.00 |
| May 17 2024 | 0.018746 | 0.001776 | 10.46% | 0.016979 | 0.01889 | 0.016979 | 4,571.00 |
| May 16 2024 | 0.016971 | -0.000939 | -5.24% | 0.01789 | 0.018664 | 0.016859 | 10,156.00 |
| May 15 2024 | 0.01791 | 0.000671 | 3.89% | 0.017233 | 0.018765 | 0.017171 | 15,314.00 |
| May 14 2024 | 0.017239 | 0.000262 | 1.54% | 0.016984 | 0.017622 | 0.015915 | 10,868.00 |
| May 13 2024 | 0.016978 | 0.00038 | 2.29% | 0.025354 | 0.025425 | 0.016278 | 30,106.00 |
| May 12 2024 | 0.016598 | -0.000422 | -2.48% | 0.017038 | 0.017303 | 0.016538 | 7,172.00 |
| May 11 2024 | 0.017021 | -0.00004 | -0.23% | 0.017032 | 0.017816 | 0.01694 | 4,527.00 |
| May 10 2024 | 0.017061 | -0.000586 | -3.32% | 0.017615 | 0.018406 | 0.016867 | 7,844.00 |
| May 09 2024 | 0.017647 | 0.000522 | 3.05% | 0.017132 | 0.01838 | 0.016983 | 12,105.00 |
| May 08 2024 | 0.017125 | -0.000994 | -5.49% | 0.018077 | 0.018192 | 0.016509 | 20,975.00 |
| May 07 2024 | 0.018119 | 0.001059 | 6.21% | 0.017055 | 0.019057 | 0.016583 | 36,298.00 |
| May 06 2024 | 0.01706 | 0.000418 | 2.51% | 0.025354 | 0.025425 | 0.016329 | 30,027.00 |
| May 05 2024 | 0.016642 | -0.001245 | -6.96% | 0.01789 | 0.017968 | 0.016639 | 9,265.00 |
| May 04 2024 | 0.017886 | 0.000265 | 1.51% | 0.017609 | 0.018042 | 0.016924 | 3,858.00 |
| May 03 2024 | 0.017621 | 0.000467 | 2.72% | 0.017145 | 0.017734 | 0.015934 | 7,140.00 |
| May 02 2024 | 0.017155 | 0.00079 | 4.83% | 0.016307 | 0.017242 | 0.015365 | 12,553.00 |
| May 01 2024 | 0.016364 | -0.000064 | -0.39% | 0.016976 | 0.016991 | 0.014753 | 12,114.00 |
| Apr 30 2024 | 0.016428 | -0.000807 | -4.68% | 0.017236 | 0.017463 | 0.01519 | 12,083.00 |
| Apr 29 2024 | 0.017235 | 0.000855 | 5.22% | 0.025354 | 0.025425 | 0.016166 | 46,867.00 |
| Apr 28 2024 | 0.01638 | -0.00012 | -0.73% | 0.016487 | 0.017921 | 0.016318 | 19,867.00 |
| Apr 27 2024 | 0.0165 | -0.002001 | -10.82% | 0.018487 | 0.018944 | 0.015725 | 34,518.00 |
| Apr 26 2024 | 0.018501 | 0.00109 | 6.26% | 0.017411 | 0.019343 | 0.017267 | 69,012.00 |
| Apr 25 2024 | 0.017411 | 0.000719 | 4.31% | 0.016711 | 0.018273 | 0.016603 | 20,831.00 |
| Apr 24 2024 | 0.016692 | -0.001232 | -6.87% | 0.017931 | 0.019347 | 0.016676 | 69,157.00 |
| Apr 23 2024 | 0.017924 | 0.000537 | 3.09% | 0.017368 | 0.019211 | 0.017297 | 30,199.00 |
| Apr 22 2024 | 0.017387 | -0.00016 | -0.91% | 0.025354 | 0.025425 | 0.0171 | 45,615.00 |
| Apr 21 2024 | 0.017547 | -0.000628 | -3.46% | 0.018138 | 0.018954 | 0.017407 | 8,352.00 |
| Apr 20 2024 | 0.018176 | 0.000882 | 5.10% | 0.017233 | 0.018849 | 0.017131 | 38,513.00 |
| Apr 19 2024 | 0.017293 | 0.00078 | 4.72% | 0.01648 | 0.017964 | 0.015497 | 29,292.00 |
| Apr 18 2024 | 0.016514 | 0.000569 | 3.57% | 0.015934 | 0.01723 | 0.015832 | 14,429.00 |
| Apr 17 2024 | 0.015944 | -0.000623 | -3.76% | 0.016599 | 0.017404 | 0.015017 | 15,724.00 |
| Apr 16 2024 | 0.016567 | 0.000073 | 0.44% | 0.01649 | 0.017164 | 0.016048 | 22,210.00 |
| Apr 15 2024 | 0.016494 | -0.001928 | -10.47% | 0.025354 | 0.027047 | 0.016295 | 9,199.00 |
| Apr 14 2024 | 0.018422 | 0.002945 | 19.03% | 0.015437 | 0.018437 | 0.01539 | 13,744.00 |
| Apr 13 2024 | 0.015477 | -0.005333 | -25.63% | 0.0208 | 0.021047 | 0.014844 | 37,634.00 |
| Apr 12 2024 | 0.02081 | -0.006517 | -23.85% | 0.027304 | 0.02769 | 0.018505 | 113,847.00 |
| Apr 11 2024 | 0.027327 | -0.000895 | -3.17% | 0.027518 | 0.029204 | 0.026439 | 16,019.00 |
| Apr 10 2024 | 0.028223 | 0.001244 | 4.61% | 0.026955 | 0.029146 | 0.024991 | 21,795.00 |
| Apr 09 2024 | 0.026979 | -0.001705 | -5.94% | 0.028643 | 0.028699 | 0.025767 | 3,986.00 |
| Apr 08 2024 | 0.028684 | 0.001604 | 5.92% | 0.025354 | 0.029565 | 0.025117 | 14,285.00 |
| Apr 07 2024 | 0.02708 | 0.000876 | 3.34% | 0.026184 | 0.028102 | 0.026183 | 17,045.00 |
| Apr 06 2024 | 0.026203 | 0.001046 | 4.16% | 0.025076 | 0.027226 | 0.024975 | 4,941.00 |
| Apr 05 2024 | 0.025157 | -0.000172 | -0.68% | 0.025354 | 0.025787 | 0.023766 | 10,515.00 |
| Apr 04 2024 | 0.025328 | -0.000466 | -1.81% | 0.025768 | 0.02645 | 0.024264 | 10,023.00 |
| Apr 03 2024 | 0.025795 | -0.000393 | -1.50% | 0.026199 | 0.026663 | 0.024335 | 8,201.00 |
| Apr 02 2024 | 0.026188 | -0.001761 | -6.30% | 0.027864 | 0.028084 | 0.025736 | 33,376.00 |
| Apr 01 2024 | 0.027949 | -0.002697 | -8.80% | 0.00877 | 0.034812 | 0.008514 | 38,234.00 |
| Mar 31 2024 | 0.030646 | 0.001387 | 4.74% | 0.029287 | 0.030668 | 0.02863 | 15,633.00 |
| Mar 30 2024 | 0.029259 | -0.001497 | -4.87% | 0.030037 | 0.030863 | 0.029231 | 16,583.00 |
| Mar 29 2024 | 0.030755 | 0.003159 | 11.45% | 0.0276 | 0.032265 | 0.027198 | 51,151.00 |
| Mar 28 2024 | 0.027597 | -0.000096 | -0.35% | 0.027106 | 0.028563 | 0.026202 | 35,172.00 |
| Mar 27 2024 | 0.027693 | 0.001793 | 6.92% | 0.025901 | 0.027768 | 0.025096 | 22,424.00 |
| Mar 26 2024 | 0.0259 | 0.000726 | 2.88% | 0.025819 | 0.027643 | 0.025016 | 11,087.00 |
| Mar 25 2024 | 0.025174 | -0.001087 | -4.14% | 0.00877 | 0.02686 | 0.008514 | 13,445.00 |
| Mar 24 2024 | 0.026261 | -0.000124 | -0.47% | 0.025632 | 0.026712 | 0.024358 | 5,383.00 |
| Mar 23 2024 | 0.026385 | 0.001011 | 3.98% | 0.025492 | 0.027622 | 0.025444 | 30,865.00 |
| Mar 22 2024 | 0.025374 | -0.000815 | -3.11% | 0.025546 | 0.026654 | 0.023808 | 12,530.00 |
| Mar 21 2024 | 0.026189 | -0.000262 | -0.99% | 0.026492 | 0.027179 | 0.024705 | 12,100.00 |
| Mar 20 2024 | 0.026451 | -0.000295 | -1.10% | 0.026722 | 0.027509 | 0.022993 | 30,021.00 |
| Mar 19 2024 | 0.026747 | -0.002397 | -8.22% | 0.028439 | 0.033111 | 0.026335 | 132,841.00 |
