GHXUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.085218 | 0.000958 | 1.14% | 0.084223 | 0.086679 | 0.08407 | 0.00 |
Jul 17 2024 | 0.084261 | -0.001451 | -1.69% | 0.0857 | 0.087353 | 0.083905 | 0.00 |
Jul 16 2024 | 0.085712 | -0.000914 | -1.06% | 0.08665 | 0.086895 | 0.083228 | 0.00 |
Jul 15 2024 | 0.086626 | 0.005689 | 7.03% | 0.07896 | 0.086746 | 0.078611 | 0.00 |
Jul 14 2024 | 0.080937 | 0.001995 | 2.53% | 0.07896 | 0.08115 | 0.078611 | 0.00 |
Jul 13 2024 | 0.078942 | 0.001151 | 1.48% | 0.077792 | 0.079535 | 0.077368 | 0.00 |
Jul 12 2024 | 0.077791 | 0.000796 | 1.03% | 0.076948 | 0.078442 | 0.075697 | 0.00 |
Jul 11 2024 | 0.076995 | -0.000068 | -0.09% | 0.076928 | 0.07982 | 0.07593 | 0.00 |
Jul 10 2024 | 0.077063 | 0.000797 | 1.05% | 0.076078 | 0.078231 | 0.075238 | 0.00 |
Jul 09 2024 | 0.076265 | 0.001369 | 1.83% | 0.074904 | 0.077167 | 0.074621 | 0.00 |
Jul 08 2024 | 0.074896 | 0.002281 | 3.14% | 0.092369 | 0.09462 | 0.072115 | 0.00 |
Jul 07 2024 | 0.072615 | -0.003552 | -4.66% | 0.07606 | 0.076318 | 0.072615 | 0.00 |
Jul 06 2024 | 0.076167 | 0.002092 | 2.82% | 0.074027 | 0.076507 | 0.073486 | 0.00 |
Jul 05 2024 | 0.074075 | -0.002253 | -2.95% | 0.075678 | 0.077179 | 0.07035 | 0.00 |
Jul 04 2024 | 0.076328 | -0.005516 | -6.74% | 0.081917 | 0.08221 | 0.075957 | 0.00 |
Jul 03 2024 | 0.081844 | -0.003023 | -3.56% | 0.084901 | 0.085092 | 0.080733 | 0.00 |
Jul 02 2024 | 0.084867 | -0.00053 | -0.62% | 0.08536 | 0.085944 | 0.084419 | 0.00 |
Jul 01 2024 | 0.085396 | 0.000063 | 0.07% | 0.092369 | 0.09462 | 0.083754 | 0.00 |
Jun 30 2024 | 0.085333 | 0.001577 | 1.88% | 0.083809 | 0.08578 | 0.083229 | 0.00 |
Jun 29 2024 | 0.083756 | -0.000072 | -0.09% | 0.083827 | 0.084507 | 0.083635 | 0.00 |
Jun 28 2024 | 0.083828 | -0.0017 | -1.99% | 0.085672 | 0.086489 | 0.083533 | 0.00 |
Jun 27 2024 | 0.085528 | 0.001898 | 2.27% | 0.083675 | 0.086156 | 0.083538 | 0.00 |
Jun 26 2024 | 0.08363 | -0.000677 | -0.80% | 0.092369 | 0.09462 | 0.082614 | 0.00 |
Jun 25 2024 | 0.084307 | 0.003094 | 3.81% | 0.081285 | 0.085089 | 0.080243 | 3.00 |
Jun 24 2024 | 0.081213 | -0.001907 | -2.29% | 0.083104 | 0.08338 | 0.078741 | 2.00 |
Jun 23 2024 | 0.08312 | -0.003569 | -4.12% | 0.086688 | 0.088262 | 0.082882 | 5.00 |
Jun 22 2024 | 0.086689 | -0.00012 | -0.14% | 0.086863 | 0.088704 | 0.085738 | 5.00 |
Jun 21 2024 | 0.086809 | -0.002173 | -2.44% | 0.088926 | 0.089905 | 0.083856 | 9.00 |
Jun 20 2024 | 0.088982 | 0.001174 | 1.34% | 0.087818 | 0.092099 | 0.085519 | 28.00 |
Jun 19 2024 | 0.087807 | 0.001959 | 2.28% | 0.085893 | 0.088562 | 0.085308 | 0.00 |
Jun 18 2024 | 0.085848 | -0.00627 | -6.81% | 0.092369 | 0.09462 | 0.083645 | 44.00 |
Jun 17 2024 | 0.092118 | 0.001878 | 2.08% | 0.168191 | 0.170338 | 0.08458 | 14.00 |
Jun 16 2024 | 0.09024 | -0.002912 | -3.13% | 0.093088 | 0.095431 | 0.089586 | 0.00 |
Jun 15 2024 | 0.093151 | 0.001988 | 2.18% | 0.091168 | 0.096478 | 0.087177 | 0.00 |
Jun 14 2024 | 0.091163 | -0.00382 | -4.02% | 0.095086 | 0.100038 | 0.090904 | 0.00 |
Jun 13 2024 | 0.094983 | -0.01741 | -15.49% | 0.112277 | 0.112365 | 0.094782 | 1.00 |
Jun 12 2024 | 0.112393 | 0.010226 | 10.01% | 0.102201 | 0.120513 | 0.101179 | 1.00 |
Jun 11 2024 | 0.102167 | -0.017027 | -14.29% | 0.119247 | 0.11932 | 0.100684 | 2.00 |
Jun 10 2024 | 0.119194 | -0.004117 | -3.34% | 0.168191 | 0.170338 | 0.117335 | 0.00 |
Jun 09 2024 | 0.123312 | 0.001452 | 1.19% | 0.121773 | 0.123427 | 0.119821 | 0.00 |
Jun 08 2024 | 0.12186 | -0.003032 | -2.43% | 0.124837 | 0.125354 | 0.119 | 0.00 |
Jun 07 2024 | 0.124891 | -0.012992 | -9.42% | 0.137816 | 0.139413 | 0.122838 | 0.00 |
Jun 06 2024 | 0.137883 | -0.004447 | -3.12% | 0.142306 | 0.145105 | 0.13638 | 1.00 |
Jun 05 2024 | 0.14233 | 0.005705 | 4.18% | 0.168191 | 0.170338 | 0.131039 | 0.00 |
Jun 04 2024 | 0.136626 | 0.001172 | 0.87% | 0.135624 | 0.138981 | 0.131062 | 0.00 |
Jun 03 2024 | 0.135453 | -0.000622 | -0.46% | 0.135915 | 0.140852 | 0.133424 | 0.00 |
Jun 02 2024 | 0.136075 | -0.00852 | -5.89% | 0.144595 | 0.145423 | 0.13591 | 0.00 |
Jun 01 2024 | 0.144596 | 0.015742 | 12.22% | 0.128861 | 0.146324 | 0.12841 | 1.00 |
May 31 2024 | 0.128853 | -0.00841 | -6.13% | 0.137212 | 0.138477 | 0.127275 | 0.00 |
May 30 2024 | 0.137263 | -0.000317 | -0.23% | 0.137633 | 0.166955 | 0.133205 | 3.00 |
May 29 2024 | 0.13758 | -0.005659 | -3.95% | 0.143089 | 0.145831 | 0.135399 | 1.00 |
May 28 2024 | 0.14324 | -0.006213 | -4.16% | 0.149106 | 0.149106 | 0.139112 | 0.00 |
May 27 2024 | 0.149453 | 0.002809 | 1.92% | 0.168191 | 0.170338 | 0.13913 | 0.00 |
May 26 2024 | 0.146644 | -0.013107 | -8.20% | 0.154992 | 0.157822 | 0.145379 | 0.00 |
May 25 2024 | 0.159751 | 0.007892 | 5.20% | 0.15157 | 0.160487 | 0.149646 | 0.00 |
May 24 2024 | 0.15186 | -0.003472 | -2.24% | 0.155829 | 0.157002 | 0.149431 | 0.00 |
May 23 2024 | 0.155331 | 0.003553 | 2.34% | 0.151589 | 0.209683 | 0.150547 | 3.00 |
May 22 2024 | 0.151778 | -0.006967 | -4.39% | 0.158625 | 0.160195 | 0.147956 | 1.00 |
May 21 2024 | 0.158745 | -0.00909 | -5.42% | 0.168191 | 0.170338 | 0.153526 | 2.00 |
May 20 2024 | 0.167835 | 0.020797 | 14.14% | 0.150064 | 0.176318 | 0.145201 | 1.00 |
May 19 2024 | 0.147039 | -0.009736 | -6.21% | 0.1567 | 0.157401 | 0.146553 | 0.00 |
May 18 2024 | 0.156774 | 0.002542 | 1.65% | 0.154326 | 0.15799 | 0.151729 | 0.00 |
May 17 2024 | 0.154233 | 0.005779 | 3.89% | 0.148405 | 0.158169 | 0.147915 | 0.00 |
May 16 2024 | 0.148453 | -0.014326 | -8.80% | 0.162736 | 0.16295 | 0.147565 | 1.00 |
May 15 2024 | 0.16278 | 0.022718 | 16.22% | 0.140218 | 0.166465 | 0.135804 | 3.00 |
May 14 2024 | 0.140062 | -0.017865 | -11.31% | 0.157827 | 0.15798 | 0.138921 | 1.00 |
May 13 2024 | 0.157927 | 0.006582 | 4.35% | 0.150064 | 0.164568 | 0.144715 | 2.00 |
May 12 2024 | 0.151345 | -0.01665 | -9.91% | 0.168196 | 0.168784 | 0.146043 | 3.00 |
May 11 2024 | 0.167995 | 0.022151 | 15.19% | 0.146008 | 0.172003 | 0.145729 | 6.00 |
May 10 2024 | 0.145844 | 0.014526 | 11.06% | 0.131099 | 0.161205 | 0.128986 | 7.00 |
May 09 2024 | 0.131318 | 0.011513 | 9.61% | 0.119899 | 0.132694 | 0.11955 | 1.00 |
May 08 2024 | 0.119805 | -0.012331 | -9.33% | 0.131882 | 0.132588 | 0.119357 | 2.00 |
May 07 2024 | 0.132136 | -0.002669 | -1.98% | 0.133965 | 0.138716 | 0.1317 | 0.00 |
May 06 2024 | 0.134805 | -0.001061 | -0.78% | 0.150064 | 0.155411 | 0.133858 | 0.00 |
May 05 2024 | 0.135866 | 0.00075 | 0.56% | 0.13508 | 0.140576 | 0.133107 | 1.00 |
May 04 2024 | 0.135116 | -0.002854 | -2.07% | 0.137807 | 0.139255 | 0.131012 | 1.00 |
May 03 2024 | 0.13797 | 0.013191 | 10.57% | 0.122146 | 0.138114 | 0.120062 | 0.00 |
May 02 2024 | 0.124779 | 0.012841 | 11.47% | 0.111811 | 0.127338 | 0.10712 | 0.00 |
May 01 2024 | 0.111939 | 0.000862 | 0.78% | 0.110694 | 0.113952 | 0.098666 | 1.00 |
Apr 30 2024 | 0.111077 | -0.01027 | -8.46% | 0.12109 | 0.124423 | 0.101364 | 6.00 |
Apr 29 2024 | 0.121347 | -0.004569 | -3.63% | 0.150064 | 0.155411 | 0.117939 | 1.00 |
Apr 28 2024 | 0.125916 | -0.007021 | -5.28% | 0.132941 | 0.137099 | 0.125397 | 1.00 |
Apr 27 2024 | 0.132937 | 0.000542 | 0.41% | 0.132531 | 0.135664 | 0.11793 | 5.00 |
Apr 26 2024 | 0.132394 | -0.009431 | -6.65% | 0.141732 | 0.142855 | 0.128443 | 1.00 |
Apr 25 2024 | 0.141825 | 0.001789 | 1.28% | 0.140245 | 0.14326 | 0.130433 | 1.00 |
Apr 24 2024 | 0.140036 | -0.016702 | -10.66% | 0.156898 | 0.15739 | 0.136234 | 2.00 |
Apr 23 2024 | 0.156737 | -0.003798 | -2.37% | 0.160468 | 0.163341 | 0.156332 | 0.00 |
Apr 22 2024 | 0.160535 | -0.004534 | -2.75% | 0.150064 | 0.167799 | 0.148399 | 0.00 |
Apr 21 2024 | 0.16507 | -0.001273 | -0.77% | 0.16624 | 0.168707 | 0.160589 | 0.00 |
Apr 20 2024 | 0.166343 | 0.015625 | 10.37% | 0.150064 | 0.1668 | 0.148399 | 0.00 |