GOLDCUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.027538 | -0.000558 | -1.99% | 0.028143 | 0.028412 | 0.027441 | 0.00 |
Jun 27 2024 | 0.028096 | 0.000623 | 2.27% | 0.027488 | 0.028302 | 0.027443 | 0.00 |
Jun 26 2024 | 0.027473 | -0.000222 | -0.80% | 0.034467 | 0.03447 | 0.027139 | 0.00 |
Jun 25 2024 | 0.027695 | 0.000334 | 1.22% | 0.027386 | 0.027952 | 0.027218 | 0.00 |
Jun 24 2024 | 0.027362 | -0.002419 | -8.12% | 0.029775 | 0.029874 | 0.026431 | 0.00 |
Jun 23 2024 | 0.029781 | -0.000653 | -2.15% | 0.030433 | 0.030643 | 0.029696 | 0.00 |
Jun 22 2024 | 0.030434 | 0.000079 | 0.26% | 0.030374 | 0.030563 | 0.030108 | 0.00 |
Jun 21 2024 | 0.030355 | -0.00084 | -2.69% | 0.031175 | 0.031357 | 0.02974 | 0.00 |
Jun 20 2024 | 0.031194 | -0.003651 | -10.48% | 0.03485 | 0.035473 | 0.030951 | 0.00 |
Jun 19 2024 | 0.034846 | 0.000722 | 2.12% | 0.034141 | 0.035166 | 0.03399 | 0.00 |
Jun 18 2024 | 0.034124 | -0.00025 | -0.73% | 0.034467 | 0.03447 | 0.033117 | 0.00 |
Jun 17 2024 | 0.034373 | -0.002475 | -6.72% | 0.035439 | 0.03775 | 0.034059 | 0.00 |
Jun 16 2024 | 0.036849 | 0.000558 | 1.54% | 0.036266 | 0.037155 | 0.036044 | 0.00 |
Jun 15 2024 | 0.036291 | 0.004662 | 14.74% | 0.03163 | 0.036372 | 0.031565 | 0.00 |
Jun 14 2024 | 0.031629 | -0.001247 | -3.79% | 0.032912 | 0.033397 | 0.031489 | 0.00 |
Jun 13 2024 | 0.032876 | -0.003508 | -9.64% | 0.036347 | 0.036375 | 0.032798 | 0.00 |
Jun 12 2024 | 0.036384 | 0.000626 | 1.75% | 0.03577 | 0.037335 | 0.035413 | 0.00 |
Jun 11 2024 | 0.035758 | -0.001712 | -4.57% | 0.037487 | 0.03751 | 0.035097 | 0.00 |
Jun 10 2024 | 0.037471 | -0.000386 | -1.02% | 0.035439 | 0.037912 | 0.035314 | 0.00 |
Jun 09 2024 | 0.037857 | 0.002393 | 6.75% | 0.035439 | 0.037995 | 0.035314 | 0.00 |
Jun 08 2024 | 0.035464 | 0.000038 | 0.11% | 0.03541 | 0.035704 | 0.035333 | 0.00 |
Jun 07 2024 | 0.035426 | -0.001295 | -3.53% | 0.036703 | 0.036968 | 0.03507 | 0.00 |
Jun 06 2024 | 0.03672 | -0.000515 | -1.38% | 0.037229 | 0.037345 | 0.036254 | 0.00 |
Jun 05 2024 | 0.037236 | -0.00082 | -2.15% | 0.042075 | 0.042612 | 0.036387 | 0.00 |
Jun 04 2024 | 0.038055 | 0.000515 | 1.37% | 0.037587 | 0.038228 | 0.037346 | 0.00 |
Jun 03 2024 | 0.03754 | -0.000145 | -0.38% | 0.037641 | 0.038379 | 0.037481 | 0.00 |
Jun 02 2024 | 0.037685 | -0.001552 | -3.96% | 0.039238 | 0.039462 | 0.037676 | 0.00 |
Jun 01 2024 | 0.039238 | 0.000514 | 1.33% | 0.038726 | 0.039374 | 0.03859 | 0.00 |
May 31 2024 | 0.038724 | -0.001099 | -2.76% | 0.039808 | 0.040507 | 0.038305 | 0.00 |
May 30 2024 | 0.039823 | -0.000201 | -0.50% | 0.040039 | 0.040618 | 0.039369 | 0.00 |
May 29 2024 | 0.040024 | -0.000841 | -2.06% | 0.040822 | 0.041263 | 0.039771 | 0.00 |
May 28 2024 | 0.040865 | -0.00232 | -5.37% | 0.043085 | 0.043519 | 0.0406 | 0.00 |
May 27 2024 | 0.043185 | 0.000767 | 1.81% | 0.042075 | 0.044033 | 0.041789 | 0.00 |
May 26 2024 | 0.042417 | 0.000184 | 0.44% | 0.042264 | 0.043028 | 0.041391 | 0.00 |
May 25 2024 | 0.042233 | 0.000203 | 0.48% | 0.04195 | 0.042537 | 0.041835 | 0.00 |
May 24 2024 | 0.04203 | -0.000326 | -0.77% | 0.042492 | 0.043104 | 0.040984 | 0.00 |
May 23 2024 | 0.042356 | 0.000183 | 0.43% | 0.042121 | 0.044421 | 0.040234 | 0.00 |
May 22 2024 | 0.042173 | -0.001324 | -3.04% | 0.043465 | 0.045753 | 0.041192 | 0.00 |
May 21 2024 | 0.043497 | 0.001511 | 3.60% | 0.042075 | 0.043987 | 0.041659 | 0.00 |
May 20 2024 | 0.041986 | 0.007743 | 22.61% | 0.032002 | 0.042255 | 0.031195 | 0.00 |
May 19 2024 | 0.034244 | -0.000029 | -0.08% | 0.034257 | 0.034863 | 0.034131 | 0.00 |
May 18 2024 | 0.034273 | -0.003413 | -9.06% | 0.037708 | 0.038396 | 0.034109 | 0.00 |
May 17 2024 | 0.037686 | 0.001779 | 4.95% | 0.035895 | 0.038033 | 0.03579 | 0.00 |
May 16 2024 | 0.035907 | -0.001151 | -3.11% | 0.037048 | 0.037096 | 0.035692 | 0.00 |
May 15 2024 | 0.037058 | 0.001891 | 5.38% | 0.035206 | 0.037101 | 0.034939 | 0.00 |
May 14 2024 | 0.035167 | 0.003145 | 9.82% | 0.032002 | 0.035389 | 0.031069 | 0.00 |
May 13 2024 | 0.032022 | 0.000206 | 0.65% | 0.032459 | 0.032705 | 0.03173 | 0.00 |
May 12 2024 | 0.031816 | 0.000219 | 0.69% | 0.031635 | 0.032036 | 0.031533 | 0.00 |
May 11 2024 | 0.031597 | 0.000222 | 0.71% | 0.03141 | 0.03172 | 0.031147 | 0.00 |
May 10 2024 | 0.031375 | -0.001341 | -4.10% | 0.032661 | 0.032905 | 0.031051 | 0.00 |
May 09 2024 | 0.032716 | 0.000282 | 0.87% | 0.032459 | 0.032957 | 0.031681 | 0.00 |
May 08 2024 | 0.032433 | -0.000495 | -1.50% | 0.032865 | 0.033139 | 0.032072 | 0.00 |
May 07 2024 | 0.032928 | -0.00055 | -1.64% | 0.033476 | 0.034141 | 0.03282 | 0.00 |
May 06 2024 | 0.033479 | 0.000367 | 1.11% | 0.028137 | 0.033862 | 0.027825 | 0.00 |
May 05 2024 | 0.033112 | -0.003698 | -10.05% | 0.0368 | 0.037438 | 0.033018 | 0.00 |
May 04 2024 | 0.03681 | 0.000136 | 0.37% | 0.036631 | 0.037392 | 0.036569 | 0.00 |
May 03 2024 | 0.036674 | 0.004059 | 12.45% | 0.032614 | 0.03691 | 0.032498 | 0.00 |
May 02 2024 | 0.032615 | 0.006485 | 24.82% | 0.0261 | 0.041003 | 0.025397 | 1.00 |
May 01 2024 | 0.02613 | -0.00037 | -1.40% | 0.026409 | 0.026481 | 0.02468 | 0.00 |
Apr 30 2024 | 0.0265 | -0.000734 | -2.70% | 0.027176 | 0.027518 | 0.024815 | 0.00 |
Apr 29 2024 | 0.027234 | -0.002612 | -8.75% | 0.028137 | 0.029276 | 0.026782 | 0.00 |
Apr 28 2024 | 0.029846 | 0.00011 | 0.37% | 0.029738 | 0.030592 | 0.02969 | 0.00 |
Apr 27 2024 | 0.029737 | 0.001143 | 4.00% | 0.028623 | 0.029979 | 0.028155 | 0.00 |
Apr 26 2024 | 0.028594 | -0.00099 | -3.35% | 0.029564 | 0.029664 | 0.028516 | 0.00 |
Apr 25 2024 | 0.029584 | -0.000919 | -3.01% | 0.030548 | 0.030851 | 0.028789 | 0.00 |
Apr 24 2024 | 0.030503 | -0.000819 | -2.61% | 0.031354 | 0.032031 | 0.030203 | 0.00 |
Apr 23 2024 | 0.031322 | 0.000175 | 0.56% | 0.031134 | 0.031747 | 0.030697 | 0.00 |
Apr 22 2024 | 0.031147 | 0.002156 | 7.44% | 0.028137 | 0.031321 | 0.027825 | 0.00 |
Apr 21 2024 | 0.028991 | -0.000035 | -0.12% | 0.029009 | 0.029439 | 0.028733 | 0.00 |
Apr 20 2024 | 0.029026 | 0.000767 | 2.71% | 0.028137 | 0.029209 | 0.027825 | 0.00 |
Apr 19 2024 | 0.02826 | 0.000013 | 0.05% | 0.028198 | 0.028765 | 0.026443 | 0.00 |
Apr 18 2024 | 0.028246 | 0.001642 | 6.17% | 0.026666 | 0.028445 | 0.026379 | 0.00 |
Apr 17 2024 | 0.026605 | -0.000915 | -3.32% | 0.0275 | 0.027826 | 0.026103 | 0.00 |
Apr 16 2024 | 0.02752 | -0.003156 | -10.29% | 0.030628 | 0.030869 | 0.027224 | 0.00 |
Apr 15 2024 | 0.030676 | -0.000147 | -0.48% | 0.030692 | 0.032136 | 0.029829 | 0.00 |
Apr 14 2024 | 0.030822 | -0.000431 | -1.38% | 0.031043 | 0.031208 | 0.028536 | 0.00 |
Apr 13 2024 | 0.031253 | 0.000895 | 2.95% | 0.030219 | 0.034048 | 0.029649 | 0.00 |
Apr 12 2024 | 0.030358 | -0.001663 | -5.19% | 0.031989 | 0.033252 | 0.029311 | 0.00 |
Apr 11 2024 | 0.032021 | -0.002884 | -8.26% | 0.034865 | 0.035654 | 0.032021 | 0.00 |
Apr 10 2024 | 0.034905 | 0.000304 | 0.88% | 0.034564 | 0.035073 | 0.033696 | 0.00 |
Apr 09 2024 | 0.034601 | 0.001168 | 3.49% | 0.033468 | 0.034601 | 0.031338 | 0.00 |
Apr 08 2024 | 0.033432 | 0.002163 | 6.92% | 0.031223 | 0.033704 | 0.030488 | 0.00 |
Apr 07 2024 | 0.03127 | 0.000838 | 2.76% | 0.03036 | 0.031293 | 0.030286 | 0.00 |
Apr 06 2024 | 0.030431 | 0.000237 | 0.78% | 0.03009 | 0.030716 | 0.030019 | 0.00 |
Apr 05 2024 | 0.030194 | -0.000021 | -0.07% | 0.030241 | 0.030385 | 0.029251 | 0.00 |
Apr 04 2024 | 0.030216 | -0.001307 | -4.15% | 0.031399 | 0.032714 | 0.030157 | 0.00 |
Apr 03 2024 | 0.031523 | 0.000384 | 1.23% | 0.031223 | 0.031989 | 0.030488 | 0.00 |
Apr 02 2024 | 0.031138 | -0.003095 | -9.04% | 0.034151 | 0.034151 | 0.031123 | 0.00 |
Apr 01 2024 | 0.034234 | -0.001281 | -3.61% | 0.035536 | 0.035536 | 0.033358 | 0.00 |
Mar 31 2024 | 0.035514 | 0.001312 | 3.83% | 0.034205 | 0.03562 | 0.034205 | 0.00 |
Mar 30 2024 | 0.034203 | -0.00000600 | -0.02% | 0.034166 | 0.034696 | 0.033957 | 0.00 |