Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GLMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.3232 | -0.024 | -6.91% | 0.341 | 0.341 | 0.3105 | 286,262.00 |
| Jul 24 2024 | 0.3472 | 0.00994 | 2.95% | 0.3369 | 0.368 | 0.3345 | 412,840.00 |
| Jul 23 2024 | 0.33726 | -0.00687 | -2.00% | 0.34253 | 0.34655 | 0.32561 | 182,883.00 |
| Jul 22 2024 | 0.34413 | -0.01567 | -4.36% | 0.36663 | 0.3681 | 0.3419 | 552,141.00 |
| Jul 21 2024 | 0.3598 | 0.0051 | 1.44% | 0.3637 | 0.3776 | 0.3384 | 471,149.00 |
| Jul 20 2024 | 0.3547 | 0.0037 | 1.05% | 0.3515 | 0.3574 | 0.3456 | 247,334.00 |
| Jul 19 2024 | 0.351 | 0.0167 | 5.00% | 0.3422 | 0.3643 | 0.3346 | 246,352.00 |
| Jul 18 2024 | 0.3343 | -0.0101 | -2.93% | 0.3492 | 0.3542 | 0.330 | 339,961.00 |
| Jul 17 2024 | 0.3444 | -0.00871 | -2.47% | 0.3581 | 0.3582 | 0.3419 | 363,064.00 |
| Jul 16 2024 | 0.35311 | 0.01564 | 4.63% | 0.3434 | 0.37364 | 0.3393 | 645,575.00 |
| Jul 15 2024 | 0.33747 | 0.01797 | 5.62% | 0.32496 | 0.3392 | 0.32029 | 413,040.00 |
| Jul 14 2024 | 0.3195 | 0.0007 | 0.22% | 0.3175 | 0.3197 | 0.3124 | 98,049.00 |
| Jul 13 2024 | 0.3188 | 0.0088 | 2.84% | 0.3141 | 0.320 | 0.3101 | 94,627.00 |
| Jul 12 2024 | 0.310 | 0.0034 | 1.11% | 0.3103 | 0.3204 | 0.3041 | 162,109.00 |
| Jul 11 2024 | 0.3066 | -0.0121 | -3.80% | 0.3184 | 0.3233 | 0.3054 | 310,789.00 |
| Jul 10 2024 | 0.3187 | 0.00027 | 0.08% | 0.3184 | 0.3244 | 0.311 | 112,702.00 |
| Jul 09 2024 | 0.31843 | 0.00592 | 1.89% | 0.31187 | 0.3311 | 0.30817 | 515,922.00 |
| Jul 08 2024 | 0.31251 | 0.00971 | 3.21% | 0.2968 | 0.3411 | 0.295 | 1,988,522.00 |
| Jul 07 2024 | 0.3028 | 0.007 | 2.37% | 0.297 | 0.3522 | 0.2927 | 2,108,826.00 |
| Jul 06 2024 | 0.2958 | 0.0304 | 11.45% | 0.2666 | 0.3013 | 0.2649 | 455,821.00 |
| Jul 05 2024 | 0.2654 | -0.0154 | -5.48% | 0.2751 | 0.2806 | 0.2388 | 1,124,032.00 |
| Jul 04 2024 | 0.2808 | -0.0433 | -13.36% | 0.320 | 0.3248 | 0.2787 | 661,874.00 |
| Jul 03 2024 | 0.3241 | -0.02221 | -6.41% | 0.3457 | 0.3465 | 0.3223 | 503,894.00 |
| Jul 02 2024 | 0.34631 | -0.00282 | -0.81% | 0.34923 | 0.35269 | 0.33973 | 149,892.00 |
| Jul 01 2024 | 0.34913 | -0.00367 | -1.04% | 0.35542 | 0.360 | 0.34685 | 174,753.00 |
| Jun 30 2024 | 0.3528 | 0.0166 | 4.94% | 0.3403 | 0.3532 | 0.330 | 242,389.00 |
| Jun 29 2024 | 0.3362 | -0.015 | -4.27% | 0.3525 | 0.3561 | 0.3362 | 86,612.00 |
| Jun 28 2024 | 0.3512 | -0.00908 | -2.52% | 0.363 | 0.3646 | 0.3493 | 80,962.00 |
| Jun 27 2024 | 0.36028 | 0.00488 | 1.37% | 0.3571 | 0.36523 | 0.34386 | 157,555.00 |
| Jun 26 2024 | 0.3554 | -0.0221 | -5.85% | 0.37273 | 0.37824 | 0.3542 | 136,916.00 |
| Jun 25 2024 | 0.3775 | 0.0242 | 6.85% | 0.3606 | 0.378 | 0.3597 | 247,891.00 |
| Jun 24 2024 | 0.3533 | -0.0063 | -1.75% | 0.3603 | 0.3613 | 0.3393 | 454,194.00 |
| Jun 23 2024 | 0.3596 | -0.0201 | -5.29% | 0.3783 | 0.3819 | 0.3579 | 62,017.00 |
| Jun 22 2024 | 0.3797 | 0.0107 | 2.90% | 0.369 | 0.3875 | 0.3599 | 186,168.00 |
| Jun 21 2024 | 0.369 | 0.0023 | 0.63% | 0.3683 | 0.3783 | 0.3584 | 304,305.00 |
| Jun 20 2024 | 0.3667 | 0.001 | 0.27% | 0.375 | 0.3914 | 0.3638 | 428,155.00 |
| Jun 19 2024 | 0.3657 | -0.00056 | -0.15% | 0.3641 | 0.3778 | 0.3565 | 152,849.00 |
| Jun 18 2024 | 0.36626 | -0.00714 | -1.91% | 0.3742 | 0.4115 | 0.3512 | 1,471,201.00 |
| Jun 17 2024 | 0.3734 | -0.0554 | -12.92% | 0.42637 | 0.42875 | 0.3671 | 572,398.00 |
| Jun 16 2024 | 0.4288 | 0.0002 | 0.05% | 0.4283 | 0.4391 | 0.4231 | 237,294.00 |
| Jun 15 2024 | 0.4286 | 0.01416 | 3.42% | 0.4157 | 0.4415 | 0.4127 | 191,602.00 |
| Jun 14 2024 | 0.41444 | -0.01001 | -2.36% | 0.4268 | 0.4477 | 0.40638 | 367,604.00 |
| Jun 13 2024 | 0.42445 | -0.02975 | -6.55% | 0.4586 | 0.4902 | 0.4227 | 150,787.00 |
| Jun 12 2024 | 0.4542 | 0.03537 | 8.44% | 0.4225 | 0.4748 | 0.4163 | 591,718.00 |
| Jun 11 2024 | 0.41883 | -0.02078 | -4.73% | 0.4434 | 0.4462 | 0.411 | 276,956.00 |
| Jun 10 2024 | 0.43961 | -0.00669 | -1.50% | 0.44644 | 0.45202 | 0.430 | 297,289.00 |
| Jun 09 2024 | 0.4463 | 0.0138 | 3.19% | 0.433 | 0.4502 | 0.4268 | 271,203.00 |
| Jun 08 2024 | 0.4325 | -0.0312 | -6.73% | 0.4644 | 0.4668 | 0.4284 | 346,699.00 |
| Jun 07 2024 | 0.4637 | -0.02304 | -4.73% | 0.4874 | 0.5012 | 0.4261 | 518,801.00 |
| Jun 06 2024 | 0.48674 | -0.01809 | -3.58% | 0.5061 | 0.5146 | 0.47747 | 465,359.00 |
| Jun 05 2024 | 0.50483 | 0.02993 | 6.30% | 0.48905 | 0.51737 | 0.4766 | 465,174.00 |
| Jun 04 2024 | 0.4749 | -0.0039 | -0.81% | 0.4768 | 0.4794 | 0.4602 | 291,039.00 |
| Jun 03 2024 | 0.4788 | -0.0055 | -1.14% | 0.4807 | 0.4956 | 0.4762 | 218,114.00 |
| Jun 02 2024 | 0.4843 | -0.0145 | -2.91% | 0.4976 | 0.5014 | 0.4835 | 154,718.00 |
| Jun 01 2024 | 0.4988 | -0.0084 | -1.66% | 0.5018 | 0.5044 | 0.4947 | 55,499.00 |
| May 31 2024 | 0.5072 | 0.00 | 0.00% | 0.5064 | 0.5113 | 0.4947 | 342,348.00 |
| May 30 2024 | 0.5072 | -0.0126 | -2.42% | 0.5295 | 0.5306 | 0.4993 | 355,674.00 |
| May 29 2024 | 0.5198 | 0.0024 | 0.46% | 0.5211 | 0.5359 | 0.5137 | 440,942.00 |
| May 28 2024 | 0.5174 | -0.00714 | -1.36% | 0.52615 | 0.52625 | 0.5039 | 231,692.00 |
| May 27 2024 | 0.52454 | 0.00124 | 0.24% | 0.5198 | 0.5375 | 0.5126 | 421,631.00 |
| May 26 2024 | 0.5233 | -0.001 | -0.19% | 0.5229 | 0.5273 | 0.5128 | 394,169.00 |
| May 25 2024 | 0.5243 | 0.003 | 0.58% | 0.521 | 0.531 | 0.5208 | 80,970.00 |
| May 24 2024 | 0.5213 | 0.0001 | 0.02% | 0.5218 | 0.5278 | 0.5062 | 265,829.00 |
| May 23 2024 | 0.5212 | -0.0326 | -5.89% | 0.5495 | 0.5526 | 0.5001 | 921,798.00 |
| May 22 2024 | 0.5538 | -0.0107 | -1.90% | 0.5583 | 0.5647 | 0.5353 | 296,720.00 |
| May 21 2024 | 0.5645 | 0.0058 | 1.04% | 0.5606 | 0.5837 | 0.5494 | 627,343.00 |
| May 20 2024 | 0.5587 | 0.0511 | 10.07% | 0.5149 | 0.5599 | 0.5124 | 775,909.00 |
| May 19 2024 | 0.5076 | -0.0282 | -5.26% | 0.5349 | 0.5359 | 0.5025 | 258,577.00 |
| May 18 2024 | 0.5358 | -0.0042 | -0.78% | 0.5392 | 0.5481 | 0.5328 | 385,498.00 |
| May 17 2024 | 0.540 | 0.0103 | 1.94% | 0.5294 | 0.5468 | 0.5229 | 493,158.00 |
| May 16 2024 | 0.5297 | -0.0126 | -2.32% | 0.5559 | 0.5573 | 0.5194 | 544,589.00 |
| May 15 2024 | 0.5423 | 0.0409 | 8.16% | 0.4999 | 0.556 | 0.4948 | 684,890.00 |
| May 14 2024 | 0.5014 | -0.03703 | -6.88% | 0.5348 | 0.5392 | 0.4969 | 760,869.00 |
| May 13 2024 | 0.53843 | 0.00413 | 0.77% | 0.5201 | 0.5536 | 0.5021 | 1,199,325.00 |
| May 12 2024 | 0.5343 | -0.017 | -3.08% | 0.554 | 0.5585 | 0.5268 | 708,907.00 |
| May 11 2024 | 0.5513 | -0.022 | -3.84% | 0.5763 | 0.5831 | 0.5455 | 715,990.00 |
| May 10 2024 | 0.5733 | 0.0074 | 1.31% | 0.5641 | 0.6418 | 0.5558 | 1,965,502.00 |
| May 09 2024 | 0.5659 | 0.0236 | 4.35% | 0.544 | 0.5962 | 0.5427 | 1,322,220.00 |
| May 08 2024 | 0.5423 | -0.0326 | -5.67% | 0.5663 | 0.5847 | 0.5381 | 803,642.00 |
| May 07 2024 | 0.5749 | -0.0175 | -2.95% | 0.5945 | 0.614 | 0.5714 | 1,101,769.00 |
| May 06 2024 | 0.5924 | -0.031 | -4.97% | 0.6219 | 0.6418 | 0.5821 | 4,942,743.00 |
| May 05 2024 | 0.6234 | 0.0516 | 9.02% | 0.5743 | 0.669 | 0.556 | 4,593,182.00 |
| May 04 2024 | 0.5718 | 0.1134 | 24.74% | 0.4565 | 0.585 | 0.4479 | 3,665,005.00 |
| May 03 2024 | 0.4584 | 0.0141 | 3.17% | 0.446 | 0.4746 | 0.4352 | 1,076,348.00 |
| May 02 2024 | 0.4443 | -0.0163 | -3.54% | 0.4598 | 0.465 | 0.4325 | 1,097,723.00 |
| May 01 2024 | 0.4606 | -0.0344 | -6.95% | 0.4875 | 0.4917 | 0.436 | 1,977,716.00 |
| Apr 30 2024 | 0.495 | -0.0282 | -5.39% | 0.5451 | 0.5451 | 0.4778 | 4,010,074.00 |
| Apr 29 2024 | 0.5232 | -0.0008 | -0.15% | 0.5482 | 0.5855 | 0.4934 | 9,124,894.00 |
| Apr 28 2024 | 0.524 | 0.0315 | 6.40% | 0.4845 | 0.600 | 0.4618 | 8,591,298.00 |
| Apr 27 2024 | 0.4925 | 0.110 | 28.76% | 0.3825 | 0.5958 | 0.3825 | 11,882,258.00 |
