Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
GLMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.3469 | 0.0009 | 0.26% | 0.3474 | 0.350 | 0.3368 | 218,630.00 |
| Jul 26 2024 | 0.346 | 0.0228 | 7.05% | 0.3244 | 0.346 | 0.3226 | 185,056.00 |
| Jul 25 2024 | 0.3232 | -0.0183 | -5.36% | 0.3404 | 0.341 | 0.3105 | 289,085.00 |
| Jul 24 2024 | 0.3415 | 0.0052 | 1.55% | 0.3369 | 0.368 | 0.3345 | 412,840.00 |
| Jul 23 2024 | 0.3363 | -0.0085 | -2.47% | 0.3454 | 0.3457 | 0.3264 | 174,733.00 |
| Jul 22 2024 | 0.3448 | -0.0151 | -4.20% | 0.3603 | 0.3681 | 0.3419 | 251,562.00 |
| Jul 21 2024 | 0.3599 | 0.006 | 1.70% | 0.3578 | 0.3776 | 0.3384 | 471,286.00 |
| Jul 20 2024 | 0.3539 | 0.0024 | 0.68% | 0.351 | 0.3574 | 0.3456 | 247,334.00 |
| Jul 19 2024 | 0.3515 | 0.0099 | 2.90% | 0.3422 | 0.3643 | 0.3346 | 249,292.00 |
| Jul 18 2024 | 0.3416 | -0.0015 | -0.44% | 0.3443 | 0.3542 | 0.330 | 351,339.00 |
| Jul 17 2024 | 0.3431 | -0.0124 | -3.49% | 0.3574 | 0.3582 | 0.3419 | 363,992.00 |
| Jul 16 2024 | 0.3555 | 0.0152 | 4.47% | 0.3427 | 0.3666 | 0.3393 | 645,231.00 |
| Jul 15 2024 | 0.3403 | 0.0204 | 6.38% | 0.3238 | 0.3403 | 0.321 | 663,239.00 |
| Jul 14 2024 | 0.3199 | 0.0011 | 0.35% | 0.3173 | 0.3199 | 0.3124 | 103,911.00 |
| Jul 13 2024 | 0.3188 | 0.0063 | 2.02% | 0.3141 | 0.320 | 0.3101 | 94,627.00 |
| Jul 12 2024 | 0.3125 | 0.0059 | 1.92% | 0.3126 | 0.3204 | 0.3041 | 162,109.00 |
| Jul 11 2024 | 0.3066 | -0.0118 | -3.71% | 0.3196 | 0.3233 | 0.3054 | 310,789.00 |
| Jul 10 2024 | 0.3184 | 0.0011 | 0.35% | 0.3162 | 0.3244 | 0.311 | 112,702.00 |
| Jul 09 2024 | 0.3173 | 0.0026 | 0.83% | 0.314 | 0.3311 | 0.3086 | 513,426.00 |
| Jul 08 2024 | 0.3147 | 0.0175 | 5.89% | 0.2968 | 0.3411 | 0.295 | 2,371,755.00 |
| Jul 07 2024 | 0.2972 | 0.0028 | 0.95% | 0.2931 | 0.3522 | 0.2927 | 2,112,453.00 |
| Jul 06 2024 | 0.2944 | 0.0267 | 9.97% | 0.2664 | 0.3013 | 0.2649 | 461,401.00 |
| Jul 05 2024 | 0.2677 | -0.0124 | -4.43% | 0.2806 | 0.2806 | 0.2388 | 1,124,032.00 |
| Jul 04 2024 | 0.2801 | -0.0441 | -13.60% | 0.3248 | 0.3248 | 0.2787 | 678,805.00 |
| Jul 03 2024 | 0.3242 | -0.0218 | -6.30% | 0.3457 | 0.3465 | 0.3223 | 503,894.00 |
| Jul 02 2024 | 0.346 | -0.0026 | -0.75% | 0.3476 | 0.3526 | 0.3399 | 146,613.00 |
| Jul 01 2024 | 0.3486 | -0.0033 | -0.94% | 0.3533 | 0.360 | 0.3476 | 99,971.00 |
| Jun 30 2024 | 0.3519 | 0.0162 | 4.83% | 0.3423 | 0.3548 | 0.330 | 242,389.00 |
| Jun 29 2024 | 0.3357 | -0.0149 | -4.25% | 0.3508 | 0.3561 | 0.3339 | 86,612.00 |
| Jun 28 2024 | 0.3506 | -0.0097 | -2.69% | 0.360 | 0.3646 | 0.3493 | 80,962.00 |
| Jun 27 2024 | 0.3603 | 0.0052 | 1.46% | 0.3588 | 0.3651 | 0.3451 | 153,446.00 |
| Jun 26 2024 | 0.3551 | -0.0184 | -4.93% | 0.3724 | 0.378 | 0.3542 | 162,260.00 |
| Jun 25 2024 | 0.3735 | 0.018 | 5.06% | 0.3628 | 0.3784 | 0.3597 | 247,891.00 |
| Jun 24 2024 | 0.3555 | -0.0048 | -1.33% | 0.3583 | 0.3613 | 0.3393 | 454,194.00 |
| Jun 23 2024 | 0.3603 | -0.0191 | -5.03% | 0.3782 | 0.3819 | 0.3579 | 62,996.00 |
| Jun 22 2024 | 0.3794 | 0.0104 | 2.82% | 0.3677 | 0.3875 | 0.3599 | 186,502.00 |
| Jun 21 2024 | 0.369 | 0.0023 | 0.63% | 0.3683 | 0.3783 | 0.3584 | 304,305.00 |
| Jun 20 2024 | 0.3667 | -0.0036 | -0.97% | 0.3712 | 0.3914 | 0.3638 | 428,155.00 |
| Jun 19 2024 | 0.3703 | 0.0015 | 0.41% | 0.3667 | 0.3778 | 0.3565 | 154,213.00 |
| Jun 18 2024 | 0.3688 | -0.0046 | -1.23% | 0.3735 | 0.4115 | 0.3512 | 1,458,216.00 |
| Jun 17 2024 | 0.3734 | -0.0543 | -12.70% | 0.4271 | 0.4284 | 0.3671 | 646,010.00 |
| Jun 16 2024 | 0.4277 | 0.0005 | 0.12% | 0.426 | 0.4391 | 0.4231 | 237,294.00 |
| Jun 15 2024 | 0.4272 | 0.0131 | 3.16% | 0.4142 | 0.4415 | 0.4127 | 192,159.00 |
| Jun 14 2024 | 0.4141 | -0.0108 | -2.54% | 0.4297 | 0.4477 | 0.4066 | 361,214.00 |
| Jun 13 2024 | 0.4249 | -0.0324 | -7.09% | 0.4613 | 0.4613 | 0.4227 | 149,048.00 |
| Jun 12 2024 | 0.4573 | 0.0377 | 8.98% | 0.419 | 0.4748 | 0.4163 | 591,718.00 |
| Jun 11 2024 | 0.4196 | -0.0188 | -4.29% | 0.4414 | 0.4462 | 0.411 | 271,681.00 |
| Jun 10 2024 | 0.4384 | -0.008 | -1.79% | 0.4453 | 0.4507 | 0.430 | 156,690.00 |
| Jun 09 2024 | 0.4464 | 0.012 | 2.76% | 0.4335 | 0.4502 | 0.4268 | 271,450.00 |
| Jun 08 2024 | 0.4344 | -0.0293 | -6.32% | 0.4644 | 0.4668 | 0.4284 | 346,888.00 |
| Jun 07 2024 | 0.4637 | -0.0237 | -4.86% | 0.4865 | 0.5012 | 0.4261 | 518,801.00 |
| Jun 06 2024 | 0.4874 | -0.0176 | -3.49% | 0.5053 | 0.5146 | 0.4784 | 460,283.00 |
| Jun 05 2024 | 0.505 | 0.0294 | 6.18% | 0.4766 | 0.5164 | 0.4766 | 501,485.00 |
| Jun 04 2024 | 0.4756 | -0.0018 | -0.38% | 0.4768 | 0.4794 | 0.4602 | 291,044.00 |
| Jun 03 2024 | 0.4774 | -0.0076 | -1.57% | 0.4842 | 0.4956 | 0.4762 | 218,809.00 |
| Jun 02 2024 | 0.485 | -0.0118 | -2.38% | 0.4975 | 0.5014 | 0.4835 | 155,251.00 |
| Jun 01 2024 | 0.4968 | -0.0098 | -1.93% | 0.5044 | 0.5044 | 0.4947 | 55,499.00 |
| May 31 2024 | 0.5066 | -0.0006 | -0.12% | 0.5064 | 0.5113 | 0.4947 | 342,348.00 |
| May 30 2024 | 0.5072 | -0.0135 | -2.59% | 0.5284 | 0.5306 | 0.4993 | 355,674.00 |
| May 29 2024 | 0.5207 | 0.0033 | 0.64% | 0.5228 | 0.5359 | 0.5137 | 441,039.00 |
| May 28 2024 | 0.5174 | -0.0067 | -1.28% | 0.5233 | 0.524 | 0.5041 | 229,383.00 |
| May 27 2024 | 0.5241 | 0.0039 | 0.75% | 0.5194 | 0.5375 | 0.5126 | 308,477.00 |
| May 26 2024 | 0.5202 | -0.0041 | -0.78% | 0.5238 | 0.5273 | 0.5128 | 394,286.00 |
| May 25 2024 | 0.5243 | 0.0029 | 0.56% | 0.5211 | 0.531 | 0.5208 | 80,970.00 |
| May 24 2024 | 0.5214 | -0.0004 | -0.08% | 0.5218 | 0.5278 | 0.5062 | 266,675.00 |
| May 23 2024 | 0.5218 | -0.0289 | -5.25% | 0.5504 | 0.5526 | 0.5001 | 921,818.00 |
| May 22 2024 | 0.5507 | -0.013 | -2.31% | 0.5647 | 0.5647 | 0.5353 | 296,938.00 |
| May 21 2024 | 0.5637 | 0.0055 | 0.99% | 0.5606 | 0.5837 | 0.5494 | 611,223.00 |
| May 20 2024 | 0.5582 | 0.0506 | 9.97% | 0.5149 | 0.5599 | 0.5124 | 977,476.00 |
| May 19 2024 | 0.5076 | -0.0285 | -5.32% | 0.5359 | 0.5359 | 0.5025 | 258,577.00 |
| May 18 2024 | 0.5361 | -0.0037 | -0.69% | 0.5392 | 0.5481 | 0.5328 | 385,498.00 |
| May 17 2024 | 0.5398 | 0.0102 | 1.93% | 0.5294 | 0.5468 | 0.5229 | 493,342.00 |
| May 16 2024 | 0.5296 | -0.0117 | -2.16% | 0.542 | 0.5573 | 0.5194 | 545,042.00 |
| May 15 2024 | 0.5413 | 0.0402 | 8.02% | 0.5021 | 0.556 | 0.4948 | 687,634.00 |
| May 14 2024 | 0.5011 | -0.0383 | -7.10% | 0.5392 | 0.5392 | 0.4969 | 759,125.00 |
| May 13 2024 | 0.5394 | 0.0054 | 1.01% | 0.5355 | 0.5536 | 0.5021 | 990,896.00 |
| May 12 2024 | 0.534 | -0.0184 | -3.33% | 0.554 | 0.5585 | 0.5268 | 714,332.00 |
| May 11 2024 | 0.5524 | -0.0218 | -3.80% | 0.573 | 0.5831 | 0.5455 | 718,817.00 |
| May 10 2024 | 0.5742 | 0.0092 | 1.63% | 0.5641 | 0.6418 | 0.5558 | 1,965,502.00 |
| May 09 2024 | 0.565 | 0.0228 | 4.21% | 0.544 | 0.5962 | 0.5427 | 1,326,835.00 |
| May 08 2024 | 0.5422 | -0.0297 | -5.19% | 0.5699 | 0.5847 | 0.5381 | 807,487.00 |
| May 07 2024 | 0.5719 | -0.0195 | -3.30% | 0.5945 | 0.614 | 0.5714 | 1,101,763.00 |
| May 06 2024 | 0.5914 | -0.0289 | -4.66% | 0.6219 | 0.6418 | 0.5821 | 2,388,123.00 |
| May 05 2024 | 0.6203 | 0.043 | 7.45% | 0.5741 | 0.669 | 0.556 | 4,599,649.00 |
| May 04 2024 | 0.5773 | 0.1195 | 26.10% | 0.458 | 0.585 | 0.4479 | 3,692,865.00 |
| May 03 2024 | 0.4578 | 0.0118 | 2.65% | 0.4482 | 0.4746 | 0.4352 | 1,076,774.00 |
| May 02 2024 | 0.446 | -0.0135 | -2.94% | 0.465 | 0.465 | 0.4325 | 1,103,892.00 |
| May 01 2024 | 0.4595 | -0.0341 | -6.91% | 0.4891 | 0.4917 | 0.436 | 1,980,970.00 |
| Apr 30 2024 | 0.4936 | -0.0306 | -5.84% | 0.5287 | 0.5451 | 0.4778 | 4,014,268.00 |
| Apr 29 2024 | 0.5242 | -0.0084 | -1.58% | 0.5285 | 0.5855 | 0.4934 | 9,061,751.00 |
| Apr 28 2024 | 0.5326 | 0.0424 | 8.65% | 0.4838 | 0.600 | 0.4618 | 8,619,762.00 |
| Apr 27 2024 | 0.4902 | 0.1077 | 28.16% | 0.3832 | 0.5958 | 0.3832 | 11,909,853.00 |
