Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GSEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.000036 | 0.00000055 | 1.54% | 0.000036 | 0.000036 | 0.000035 | 20,757,800.00 |
| Jun 15 2024 | 0.000036 | 0.00000085 | 2.44% | 0.000035 | 0.000036 | 0.000035 | 220,247,048.00 |
| Jun 14 2024 | 0.000035 | 0.00000008 | 0.23% | 0.000035 | 0.000035 | 0.000034 | 246,124,065.00 |
| Jun 13 2024 | 0.000035 | -0.00000089 | -2.50% | 0.000036 | 0.000036 | 0.000034 | 107,920,528.00 |
| Jun 12 2024 | 0.000036 | 0.00000062 | 1.77% | 0.000035 | 0.000037 | 0.000035 | 186,135,648.00 |
| Jun 11 2024 | 0.000035 | -0.00000200 | -5.46% | 0.000037 | 0.000037 | 0.000034 | 165,534,662.00 |
| Jun 10 2024 | 0.000037 | -0.00000038 | -1.03% | 0.000037 | 0.000037 | 0.000037 | 119,740,713.00 |
| Jun 09 2024 | 0.000037 | 0.00000022 | 0.60% | 0.000037 | 0.000074 | 0.000037 | 22,481,315.00 |
| Jun 08 2024 | 0.000037 | 0.00000004 | 0.11% | 0.000037 | 0.000037 | 0.000037 | 88,416,680.00 |
| Jun 07 2024 | 0.000037 | -0.00000100 | -2.62% | 0.000038 | 0.000038 | 0.000036 | 95,061,938.00 |
| Jun 06 2024 | 0.000038 | -0.00000053 | -1.37% | 0.000039 | 0.000039 | 0.000038 | 107,172,550.00 |
| Jun 05 2024 | 0.000039 | 0.00000053 | 1.39% | 0.000037 | 0.000115 | 0.000036 | 52,047,429.00 |
| Jun 04 2024 | 0.000038 | 0.00000052 | 1.38% | 0.000038 | 0.000038 | 0.000037 | 57,219,098.00 |
| Jun 03 2024 | 0.000038 | -0.00000018 | -0.48% | 0.000038 | 0.000038 | 0.000038 | 27,313,727.00 |
| Jun 02 2024 | 0.000038 | -0.00000034 | -0.89% | 0.000038 | 0.000038 | 0.000038 | 16,954,951.00 |
| Jun 01 2024 | 0.000038 | 0.00000050 | 1.33% | 0.000038 | 0.000038 | 0.000038 | 9,070,844.00 |
| May 31 2024 | 0.000038 | 0.00000017 | 0.45% | 0.000037 | 0.000038 | 0.000037 | 89,677,393.00 |
| May 30 2024 | 0.000037 | -0.00000019 | -0.50% | 0.000038 | 0.000038 | 0.000037 | 221,676,438.00 |
| May 29 2024 | 0.000038 | -0.00000079 | -2.06% | 0.000038 | 0.000039 | 0.000037 | 145,511,214.00 |
| May 28 2024 | 0.000038 | -0.00000050 | -1.28% | 0.000039 | 0.000039 | 0.000038 | 193,425,484.00 |
| May 27 2024 | 0.000039 | 0.00000070 | 1.83% | 0.000037 | 0.00004 | 0.000036 | 116,847,778.00 |
| May 26 2024 | 0.000038 | 0.00000077 | 2.05% | 0.000038 | 0.000039 | 0.000037 | 93,968,546.00 |
| May 25 2024 | 0.000037 | 0.00000018 | 0.48% | 0.000037 | 0.000038 | 0.000037 | 22,619,359.00 |
| May 24 2024 | 0.000037 | -0.00000029 | -0.77% | 0.000038 | 0.000038 | 0.000036 | 20,592,170.00 |
| May 23 2024 | 0.000038 | 0.00000016 | 0.43% | 0.000037 | 0.000039 | 0.000036 | 58,322,617.00 |
| May 22 2024 | 0.000037 | -0.00000050 | -1.32% | 0.000038 | 0.000038 | 0.000037 | 1,560,012.00 |
| May 21 2024 | 0.000038 | 0.00000100 | 2.73% | 0.000037 | 0.000038 | 0.000036 | 3,214,916.00 |
| May 20 2024 | 0.000037 | 0.00000600 | 19.56% | 0.000029 | 0.000092 | 0.000029 | 5,466,447.00 |
| May 19 2024 | 0.000031 | -0.00000056 | -1.79% | 0.000031 | 0.000031 | 0.000031 | 87,111,012.00 |
| May 18 2024 | 0.000031 | 0.00000036 | 1.17% | 0.000031 | 0.000031 | 0.000031 | 198,887,095.00 |
| May 17 2024 | 0.000031 | 0.00000100 | 3.40% | 0.000029 | 0.000031 | 0.000029 | 10,043,165.00 |
| May 16 2024 | 0.000029 | -0.00000094 | -3.10% | 0.00003 | 0.00003 | 0.000029 | 108,779,799.00 |
| May 15 2024 | 0.00003 | 0.00000200 | 6.94% | 0.000029 | 0.00003 | 0.000029 | 120,661,638.00 |
| May 14 2024 | 0.000029 | -0.00000066 | -2.24% | 0.000029 | 0.00003 | 0.000029 | 28,188,851.00 |
| May 13 2024 | 0.000029 | 0.00000019 | 0.65% | 0.00003 | 0.000088 | 0.000029 | 3,100,976.00 |
| May 12 2024 | 0.000029 | 0.00000020 | 0.69% | 0.000029 | 0.000059 | 0.000029 | 154,928,559.00 |
| May 11 2024 | 0.000029 | -0.00000001 | -0.03% | 0.000029 | 0.000029 | 0.000029 | 133,501,022.00 |
| May 10 2024 | 0.000029 | -0.00000100 | -3.30% | 0.00003 | 0.000031 | 0.000029 | 101,498,030.00 |
| May 09 2024 | 0.00003 | 0.00000062 | 2.09% | 0.00003 | 0.000031 | 0.00003 | 2,156,462.00 |
| May 08 2024 | 0.00003 | -0.00000046 | -1.52% | 0.00003 | 0.00003 | 0.000029 | 13,182,014.00 |
| May 07 2024 | 0.00003 | -0.00000050 | -1.63% | 0.000031 | 0.000031 | 0.00003 | 148,911,977.00 |
| May 06 2024 | 0.000031 | -0.00000067 | -2.14% | 0.000031 | 0.000096 | 0.00003 | 138,382,295.00 |
| May 05 2024 | 0.000031 | 0.00000019 | 0.61% | 0.000031 | 0.000032 | 0.000031 | 160,140,372.00 |
| May 04 2024 | 0.000031 | 0.00000011 | 0.35% | 0.000031 | 0.000032 | 0.000031 | 36,911,753.00 |
| May 03 2024 | 0.000031 | 0.00000100 | 3.35% | 0.00003 | 0.000031 | 0.00003 | 5,947,849.00 |
| May 02 2024 | 0.00003 | 0.00000010 | 0.34% | 0.00003 | 0.00003 | 0.000029 | 1,709,260.00 |
| May 01 2024 | 0.00003 | -0.00000042 | -1.39% | 0.00003 | 0.00003 | 0.000028 | 78,032,381.00 |
| Apr 30 2024 | 0.00003 | -0.00000200 | -6.22% | 0.000032 | 0.000032 | 0.000029 | 3,358,276.00 |
| Apr 29 2024 | 0.000032 | -0.00000050 | -1.53% | 0.000031 | 0.000096 | 0.00003 | 23,244,645.00 |
| Apr 28 2024 | 0.000033 | 0.00000012 | 0.37% | 0.000033 | 0.000033 | 0.000032 | 41,531,044.00 |
| Apr 27 2024 | 0.000033 | 0.00000100 | 3.20% | 0.000031 | 0.000033 | 0.000031 | 216,848,721.00 |
| Apr 26 2024 | 0.000031 | -0.00000029 | -0.92% | 0.000032 | 0.000032 | 0.000031 | 151,605,617.00 |
| Apr 25 2024 | 0.000032 | 0.00000023 | 0.73% | 0.000031 | 0.000032 | 0.000031 | 31,233,742.00 |
| Apr 24 2024 | 0.000031 | -0.00000085 | -2.64% | 0.000032 | 0.000033 | 0.000031 | 65,847,666.00 |
| Apr 23 2024 | 0.000032 | 0.00000018 | 0.56% | 0.000032 | 0.000033 | 0.000032 | 119,837,483.00 |
| Apr 22 2024 | 0.000032 | 0.00000054 | 1.72% | 0.000031 | 0.000097 | 0.00003 | 106,084,299.00 |
| Apr 21 2024 | 0.000031 | -0.00000004 | -0.13% | 0.000031 | 0.000032 | 0.000031 | 74,161,381.00 |
| Apr 20 2024 | 0.000032 | 0.00000083 | 2.71% | 0.000031 | 0.000032 | 0.00003 | 9,678,926.00 |
| Apr 19 2024 | 0.000031 | 0.00000002 | 0.07% | 0.000031 | 0.000031 | 0.000029 | 42,515,398.00 |
| Apr 18 2024 | 0.000031 | 0.00000084 | 2.82% | 0.00003 | 0.000031 | 0.00003 | 24,947,600.00 |
| Apr 17 2024 | 0.00003 | -0.00000100 | -3.24% | 0.000031 | 0.000031 | 0.000029 | 1,779,074.00 |
| Apr 16 2024 | 0.000031 | -0.00000016 | -0.52% | 0.000031 | 0.000031 | 0.00003 | 191,697,003.00 |
| Apr 15 2024 | 0.000031 | -0.00000060 | -1.90% | 0.000031 | 0.000033 | 0.00003 | 26,927,863.00 |
| Apr 14 2024 | 0.000032 | 0.00000100 | 3.30% | 0.00003 | 0.000032 | 0.000029 | 53,401,496.00 |
| Apr 13 2024 | 0.00003 | -0.00000200 | -6.17% | 0.000032 | 0.000033 | 0.000029 | 29,128,210.00 |
| Apr 12 2024 | 0.000032 | -0.00000300 | -8.55% | 0.000035 | 0.000036 | 0.000031 | 71,055,056.00 |
| Apr 11 2024 | 0.000035 | -0.00000033 | -0.93% | 0.000035 | 0.000036 | 0.000035 | 32,222,067.00 |
| Apr 10 2024 | 0.000035 | 0.00000031 | 0.88% | 0.000035 | 0.000036 | 0.000034 | 77,446,179.00 |
| Apr 09 2024 | 0.000035 | -0.00000200 | -5.41% | 0.000037 | 0.000037 | 0.000035 | 127,043,350.00 |
| Apr 08 2024 | 0.000037 | 0.00000200 | 5.79% | 0.000036 | 0.000103 | 0.000034 | 1,774,475.00 |
| Apr 07 2024 | 0.000035 | 0.00000093 | 2.77% | 0.000034 | 0.000035 | 0.000033 | 17,404,320.00 |
| Apr 06 2024 | 0.000034 | 0.00000037 | 1.11% | 0.000033 | 0.000034 | 0.000033 | 38,595,118.00 |
| Apr 05 2024 | 0.000033 | -0.00000002 | -0.06% | 0.000033 | 0.000033 | 0.000032 | 22,282,274.00 |
| Apr 04 2024 | 0.000033 | 0.00000009 | 0.27% | 0.000033 | 0.000034 | 0.000033 | 7,736,511.00 |
| Apr 03 2024 | 0.000033 | 0.00000041 | 1.25% | 0.000033 | 0.000034 | 0.000032 | 45,894,750.00 |
| Apr 02 2024 | 0.000033 | -0.00000200 | -5.69% | 0.000035 | 0.000035 | 0.000032 | 52,097,379.00 |
| Apr 01 2024 | 0.000035 | -0.00000100 | -2.75% | 0.000036 | 0.000105 | 0.000034 | 8,558,617.00 |
| Mar 31 2024 | 0.000036 | 0.00000100 | 2.85% | 0.000035 | 0.000037 | 0.000035 | 104,287,976.00 |
| Mar 30 2024 | 0.000035 | -0.00000008 | -0.23% | 0.000035 | 0.000036 | 0.000035 | 123,779,492.00 |
| Mar 29 2024 | 0.000035 | -0.00000049 | -1.37% | 0.000036 | 0.000036 | 0.000035 | 93,615,102.00 |
| Mar 28 2024 | 0.000036 | -0.000034 | -48.66% | 0.00007 | 0.000072 | 0.000035 | 114,077,693.00 |
| Mar 27 2024 | 0.00007 | -0.00000200 | -2.79% | 0.000072 | 0.000073 | 0.000069 | 143,008,656.00 |
| Mar 26 2024 | 0.000072 | 0.00000011 | 0.15% | 0.000072 | 0.000074 | 0.000036 | 112,625,467.00 |
| Mar 25 2024 | 0.000072 | 0.00000300 | 4.34% | 0.000076 | 0.000077 | 0.000069 | 102,124,695.00 |
| Mar 24 2024 | 0.000069 | 0.00000200 | 2.98% | 0.000067 | 0.000069 | 0.000066 | 167,133,158.00 |
| Mar 23 2024 | 0.000067 | 0.00000074 | 1.12% | 0.000067 | 0.000068 | 0.000065 | 151,931,469.00 |
| Mar 22 2024 | 0.000066 | -0.00000300 | -4.30% | 0.00007 | 0.000071 | 0.000033 | 113,782,471.00 |
| Mar 21 2024 | 0.00007 | 0.000035 | 99.52% | 0.000035 | 0.000071 | 0.000034 | 130,316,840.00 |
| Mar 20 2024 | 0.000035 | -0.000028 | -44.12% | 0.000063 | 0.000071 | 0.000035 | 99,509,944.00 |
| Mar 19 2024 | 0.000063 | 0.000028 | 79.46% | 0.000035 | 0.000065 | 0.000032 | 172,070,960.00 |
