GOLDTKEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 0.005847 | -0.000415 | -6.63% | 0.006256 | 0.006446 | 0.005663 | 2,550,415.00 |
Jun 29 2024 | 0.006261 | 0.000064 | 1.03% | 0.006198 | 0.006285 | 0.00566 | 2,582,063.00 |
Jun 28 2024 | 0.006198 | -0.000127 | -2.01% | 0.006326 | 0.006386 | 0.005609 | 2,745,663.00 |
Jun 27 2024 | 0.006324 | 0.000635 | 11.15% | 0.005687 | 0.006396 | 0.005669 | 1,983,257.00 |
Jun 26 2024 | 0.00569 | -0.000654 | -10.31% | 0.006641 | 0.006808 | 0.005681 | 4,661,761.00 |
Jun 25 2024 | 0.006343 | 0.000155 | 2.51% | 0.006179 | 0.006389 | 0.005618 | 2,685,555.00 |
Jun 24 2024 | 0.006188 | -0.000327 | -5.02% | 0.006497 | 0.006513 | 0.005505 | 2,736,222.00 |
Jun 23 2024 | 0.006515 | 0.000516 | 8.60% | 0.006002 | 0.006632 | 0.005946 | 2,276,849.00 |
Jun 22 2024 | 0.005999 | 0.00000300 | 0.05% | 0.006 | 0.006636 | 0.00598 | 2,352,878.00 |
Jun 21 2024 | 0.005996 | -0.000674 | -10.11% | 0.006668 | 0.006677 | 0.005934 | 3,215,391.00 |
Jun 20 2024 | 0.00667 | 0.000633 | 10.48% | 0.006641 | 0.006808 | 0.006028 | 2,377,945.00 |
Jun 19 2024 | 0.006037 | -0.000024 | -0.40% | 0.006068 | 0.006727 | 0.006026 | 2,641,526.00 |
Jun 18 2024 | 0.006061 | -0.000747 | -10.97% | 0.006194 | 0.006806 | 0.005966 | 2,275,688.00 |
Jun 17 2024 | 0.006809 | -0.000664 | -8.89% | 0.007571 | 0.007678 | 0.006099 | 3,531,006.00 |
Jun 16 2024 | 0.007473 | 0.000045 | 0.61% | 0.007428 | 0.007501 | 0.007404 | 2,215,211.00 |
Jun 15 2024 | 0.007428 | 0.000015 | 0.20% | 0.007409 | 0.007451 | 0.007396 | 2,275,879.00 |
Jun 14 2024 | 0.007414 | -0.000057 | -0.76% | 0.007472 | 0.007577 | 0.0073 | 2,332,137.00 |
Jun 13 2024 | 0.00747 | -0.000105 | -1.39% | 0.00758 | 0.007587 | 0.007403 | 1,886,541.00 |
Jun 12 2024 | 0.007576 | 0.000041 | 0.54% | 0.007533 | 0.007744 | 0.007477 | 2,464,262.00 |
Jun 11 2024 | 0.007534 | -0.000207 | -2.67% | 0.007745 | 0.00775 | 0.007405 | 2,166,545.00 |
Jun 10 2024 | 0.007741 | -0.000019 | -0.24% | 0.007571 | 0.007836 | 0.007554 | 3,558,233.00 |
Jun 09 2024 | 0.00776 | 0.000047 | 0.61% | 0.007711 | 0.007779 | 0.007695 | 2,074,765.00 |
Jun 08 2024 | 0.007713 | 0.00000007 | 0.00% | 0.007705 | 0.007741 | 0.0077 | 2,430,105.00 |
Jun 07 2024 | 0.007712 | -0.000085 | -1.09% | 0.007796 | 0.007936 | 0.007646 | 2,578,087.00 |
Jun 06 2024 | 0.007798 | -0.000043 | -0.55% | 0.007843 | 0.007889 | 0.007735 | 2,313,288.00 |
Jun 05 2024 | 0.007841 | 0.000061 | 0.78% | 0.007571 | 0.00792 | 0.002827 | 3,791,408.00 |
Jun 04 2024 | 0.00778 | 0.000209 | 2.76% | 0.007571 | 0.007819 | 0.007554 | 2,106,935.00 |
Jun 03 2024 | 0.007571 | 0.000072 | 0.96% | 0.007489 | 0.007752 | 0.007474 | 2,269,722.00 |
Jun 02 2024 | 0.007499 | 0.00000900 | 0.12% | 0.007493 | 0.007563 | 0.007451 | 2,163,933.00 |
Jun 01 2024 | 0.00749 | 0.000024 | 0.32% | 0.007479 | 0.007506 | 0.007459 | 2,297,054.00 |
May 31 2024 | 0.007466 | -0.000105 | -1.39% | 0.00757 | 0.007614 | 0.007381 | 2,723,257.00 |
May 30 2024 | 0.007571 | 0.000064 | 0.85% | 0.007513 | 0.00769 | 0.00745 | 2,188,920.00 |
May 29 2024 | 0.007507 | -0.000053 | -0.70% | 0.007554 | 0.007617 | 0.007449 | 2,144,792.00 |
May 28 2024 | 0.00756 | -0.000104 | -1.36% | 0.007661 | 0.007668 | 0.007444 | 2,116,890.00 |
May 27 2024 | 0.007664 | 0.000083 | 1.09% | 0.006965 | 0.007794 | 0.002827 | 3,545,945.00 |
May 26 2024 | 0.007581 | -0.000081 | -1.06% | 0.007667 | 0.007689 | 0.007554 | 2,134,124.00 |
May 25 2024 | 0.007662 | 0.000071 | 0.94% | 0.007587 | 0.007703 | 0.007587 | 2,137,954.00 |
May 24 2024 | 0.007591 | 0.000068 | 0.90% | 0.007517 | 0.007656 | 0.007394 | 2,284,797.00 |
May 23 2024 | 0.007523 | -0.000133 | -1.74% | 0.007676 | 0.007742 | 0.00739 | 2,161,972.00 |
May 22 2024 | 0.007655 | -0.000074 | -0.96% | 0.007724 | 0.007808 | 0.007647 | 2,267,461.00 |
May 21 2024 | 0.007729 | -0.000128 | -1.63% | 0.007853 | 0.007911 | 0.007579 | 2,020,356.00 |
May 20 2024 | 0.007856 | 0.00055 | 7.53% | 0.006965 | 0.007866 | 0.002827 | 3,696,034.00 |
May 19 2024 | 0.007306 | -0.000093 | -1.26% | 0.007388 | 0.007467 | 0.007281 | 2,389,749.00 |
May 18 2024 | 0.007399 | 0.00000700 | 0.09% | 0.007395 | 0.007441 | 0.007364 | 2,316,762.00 |
May 17 2024 | 0.007392 | 0.000184 | 2.55% | 0.007211 | 0.007437 | 0.007201 | 2,132,752.00 |
May 16 2024 | 0.007208 | -0.000093 | -1.27% | 0.007309 | 0.007342 | 0.00708 | 2,251,592.00 |
May 15 2024 | 0.007301 | 0.000466 | 6.82% | 0.006837 | 0.007313 | 0.006809 | 2,465,015.00 |
May 14 2024 | 0.006834 | -0.000158 | -2.26% | 0.006992 | 0.007016 | 0.00678 | 2,283,432.00 |
May 13 2024 | 0.006992 | 0.000137 | 2.00% | 0.006965 | 0.007044 | 0.002827 | 3,680,301.00 |
May 12 2024 | 0.006855 | 0.000077 | 1.14% | 0.006784 | 0.006885 | 0.006766 | 2,412,923.00 |
May 11 2024 | 0.006778 | -0.000025 | -0.37% | 0.006786 | 0.00685 | 0.006753 | 2,017,382.00 |
May 10 2024 | 0.006803 | -0.000212 | -3.02% | 0.00702 | 0.007064 | 0.006718 | 2,204,295.00 |
May 09 2024 | 0.007015 | 0.000201 | 2.95% | 0.006834 | 0.007048 | 0.006787 | 2,328,910.00 |
May 08 2024 | 0.006814 | -0.000154 | -2.21% | 0.006965 | 0.007034 | 0.0068 | 2,361,649.00 |
May 07 2024 | 0.006969 | -0.000661 | -8.66% | 0.008223 | 0.008966 | 0.006955 | 1,863,387.00 |
May 06 2024 | 0.00763 | 0.000491 | 6.88% | 0.007335 | 0.009093 | 0.007017 | 3,323,516.00 |
May 05 2024 | 0.007139 | -0.000577 | -7.48% | 0.007731 | 0.008991 | 0.007032 | 1,965,306.00 |
May 04 2024 | 0.007716 | 0.000109 | 1.43% | 0.007603 | 0.008946 | 0.007021 | 1,868,328.00 |
May 03 2024 | 0.007607 | 0.000989 | 14.95% | 0.007167 | 0.008628 | 0.006587 | 2,102,865.00 |
May 02 2024 | 0.006617 | 0.000076 | 1.16% | 0.00654 | 0.008306 | 0.005853 | 2,097,032.00 |
May 01 2024 | 0.006542 | -0.00088 | -11.86% | 0.006822 | 0.00844 | 0.005884 | 2,078,870.00 |
Apr 30 2024 | 0.007421 | 0.000276 | 3.86% | 0.006548 | 0.008938 | 0.005913 | 2,094,051.00 |
Apr 29 2024 | 0.007146 | 0.00126 | 21.40% | 0.007335 | 0.009412 | 0.003063 | 4,270,616.00 |
Apr 28 2024 | 0.005886 | -0.000049 | -0.83% | 0.005942 | 0.006614 | 0.005872 | 2,521,243.00 |
Apr 27 2024 | 0.005935 | -0.000034 | -0.57% | 0.005964 | 0.006546 | 0.005853 | 2,855,386.00 |
Apr 26 2024 | 0.005968 | -0.000045 | -0.75% | 0.006016 | 0.006654 | 0.005931 | 2,169,718.00 |
Apr 25 2024 | 0.006014 | 0.00000100 | 0.02% | 0.00601 | 0.006651 | 0.005876 | 2,551,273.00 |
Apr 24 2024 | 0.006013 | -0.000191 | -3.08% | 0.00622 | 0.006871 | 0.005946 | 1,778,674.00 |
Apr 23 2024 | 0.006204 | -0.000702 | -10.17% | 0.006897 | 0.00692 | 0.006185 | 2,431,406.00 |
Apr 22 2024 | 0.006906 | 0.000185 | 2.76% | 0.007335 | 0.007414 | 0.002356 | 3,854,147.00 |
Apr 21 2024 | 0.00672 | 0.00000700 | 0.10% | 0.006697 | 0.006798 | 0.006061 | 2,543,702.00 |
Apr 20 2024 | 0.006713 | -0.000508 | -7.04% | 0.005982 | 0.007937 | 0.005934 | 2,559,941.00 |
Apr 19 2024 | 0.007221 | 0.000654 | 9.96% | 0.005953 | 0.007983 | 0.005805 | 2,310,748.00 |
Apr 18 2024 | 0.006567 | -0.000915 | -12.23% | 0.007489 | 0.007787 | 0.005746 | 2,472,526.00 |
Apr 17 2024 | 0.007482 | 0.000881 | 13.35% | 0.006613 | 0.007874 | 0.005742 | 2,386,432.00 |
Apr 16 2024 | 0.0066 | 0.000033 | 0.50% | 0.007171 | 0.007866 | 0.005819 | 2,171,743.00 |
Apr 15 2024 | 0.006567 | -0.001458 | -18.17% | 0.007335 | 0.008104 | 0.005946 | 3,343,968.00 |
Apr 14 2024 | 0.008025 | 0.000626 | 8.46% | 0.007297 | 0.008069 | 0.005992 | 2,115,215.00 |
Apr 13 2024 | 0.007399 | -0.000195 | -2.57% | 0.007603 | 0.008362 | 0.005926 | 2,008,264.00 |
Apr 12 2024 | 0.007594 | 0.000409 | 5.70% | 0.007845 | 0.008649 | 0.006386 | 2,336,291.00 |
Apr 11 2024 | 0.007185 | -0.000038 | -0.53% | 0.006554 | 0.008589 | 0.006498 | 2,432,656.00 |
Apr 10 2024 | 0.007223 | -0.000431 | -5.63% | 0.007647 | 0.008564 | 0.006326 | 2,519,739.00 |
Apr 09 2024 | 0.007654 | 0.000405 | 5.59% | 0.00725 | 0.009168 | 0.006317 | 2,073,448.00 |
Apr 08 2024 | 0.007248 | 0.000196 | 2.78% | 0.007335 | 0.010529 | 0.006559 | 3,469,936.00 |
Apr 07 2024 | 0.007052 | -0.001866 | -20.92% | 0.009539 | 0.010331 | 0.006388 | 1,942,459.00 |
Apr 06 2024 | 0.008918 | 0.002013 | 29.15% | 0.006881 | 0.010136 | 0.00625 | 1,749,489.00 |
Apr 05 2024 | 0.006905 | -0.003837 | -35.72% | 0.010753 | 0.010753 | 0.006144 | 1,789,491.00 |
Apr 04 2024 | 0.010742 | 0.004631 | 75.79% | 0.006088 | 0.010752 | 0.006014 | 2,765,360.00 |
Apr 03 2024 | 0.006111 | 0.000024 | 0.39% | 0.006093 | 0.006193 | 0.006007 | 2,603,168.00 |
Apr 02 2024 | 0.006087 | -0.000414 | -6.37% | 0.006489 | 0.006489 | 0.00601 | 2,597,974.00 |