GMTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 06 2024 | 0.13857 | 0.01092 | 8.55% | 0.12751 | 0.14058 | 0.12714 | 12,247.00 |
Jul 05 2024 | 0.12765 | -0.00556 | -4.17% | 0.12963 | 0.13021 | 0.11013 | 44,036.00 |
Jul 04 2024 | 0.13321 | -0.02164 | -13.97% | 0.1549 | 0.1555 | 0.13237 | 6,076.00 |
Jul 03 2024 | 0.15485 | -0.00645 | -4.00% | 0.16173 | 0.16203 | 0.15319 | 11,534.00 |
Jul 02 2024 | 0.1613 | 0.0005 | 0.31% | 0.161 | 0.16404 | 0.15817 | 5,352.00 |
Jul 01 2024 | 0.1608 | -0.00291 | -1.78% | 0.16402 | 0.16708 | 0.15706 | 3,728.00 |
Jun 30 2024 | 0.16371 | 0.00154 | 0.95% | 0.16222 | 0.16522 | 0.15904 | 696.00 |
Jun 29 2024 | 0.16217 | -0.00203 | -1.24% | 0.16396 | 0.16866 | 0.1612 | 4,207.00 |
Jun 28 2024 | 0.1642 | -0.00456 | -2.70% | 0.16876 | 0.1711 | 0.16386 | 3,502.00 |
Jun 27 2024 | 0.16876 | 0.00135 | 0.81% | 0.1637 | 0.16963 | 0.16207 | 3,892.00 |
Jun 26 2024 | 0.16741 | 0.00 | 0.00% | 0.16741 | 0.16741 | 0.16741 | 0.00 |
Jun 25 2024 | 0.16741 | 0.00346 | 2.11% | 0.16355 | 0.17074 | 0.16255 | 2,949.00 |
Jun 24 2024 | 0.16395 | 0.00513 | 3.23% | 0.15954 | 0.16425 | 0.15266 | 1,523.00 |
Jun 23 2024 | 0.15882 | -0.00319 | -1.97% | 0.16258 | 0.16527 | 0.15826 | 3,719.00 |
Jun 22 2024 | 0.16201 | -0.00128 | -0.78% | 0.16426 | 0.16517 | 0.16134 | 7,222.00 |
Jun 21 2024 | 0.16329 | 0.00 | 0.00% | 0.16329 | 0.16329 | 0.16329 | 0.00 |
Jun 20 2024 | 0.16329 | 0.00 | 0.00% | 0.16329 | 0.16329 | 0.16329 | 0.00 |
Jun 19 2024 | 0.16329 | 0.0056 | 3.55% | 0.15739 | 0.1656 | 0.15579 | 6,787.00 |
Jun 18 2024 | 0.15769 | -0.03623 | -18.68% | 0.1712 | 0.17135 | 0.15132 | 10,095.00 |
Jun 17 2024 | 0.19392 | 0.00 | 0.00% | 0.19392 | 0.19392 | 0.19392 | 0.00 |
Jun 16 2024 | 0.19392 | -0.00091 | -0.47% | 0.19484 | 0.19585 | 0.19008 | 809.00 |
Jun 15 2024 | 0.19483 | 0.00318 | 1.66% | 0.19211 | 0.19493 | 0.19006 | 3,186.00 |
Jun 14 2024 | 0.19165 | -0.00241 | -1.24% | 0.19353 | 0.19891 | 0.18647 | 71,309.00 |
Jun 13 2024 | 0.19406 | -0.00646 | -3.22% | 0.20018 | 0.20071 | 0.19144 | 10,784.00 |
Jun 12 2024 | 0.20052 | 0.01148 | 6.07% | 0.18984 | 0.20587 | 0.18506 | 3,192.00 |
Jun 11 2024 | 0.18904 | -0.01092 | -5.46% | 0.20035 | 0.20087 | 0.18646 | 20,599.00 |
Jun 10 2024 | 0.19996 | -0.00628 | -3.04% | 0.20566 | 0.20724 | 0.19791 | 4,119.00 |
Jun 09 2024 | 0.20624 | 0.00506 | 2.52% | 0.20062 | 0.20663 | 0.19891 | 2,827.00 |
Jun 08 2024 | 0.20118 | -0.01393 | -6.48% | 0.21317 | 0.21506 | 0.19846 | 14,537.00 |
Jun 07 2024 | 0.21511 | -0.02238 | -9.42% | 0.23743 | 0.2403 | 0.20864 | 12,125.00 |
Jun 06 2024 | 0.23749 | -0.00636 | -2.61% | 0.24469 | 0.24593 | 0.23288 | 8,892.00 |
Jun 05 2024 | 0.24385 | 0.00607 | 2.55% | 0.23847 | 0.24518 | 0.23837 | 1,240.00 |
Jun 04 2024 | 0.23778 | 0.00213 | 0.90% | 0.23678 | 0.23885 | 0.2315 | 8,594.00 |
Jun 03 2024 | 0.23565 | 0.00143 | 0.61% | 0.23357 | 0.2483 | 0.23082 | 3,833.00 |
Jun 02 2024 | 0.23422 | -0.00456 | -1.91% | 0.24008 | 0.24533 | 0.23315 | 18,307.00 |
Jun 01 2024 | 0.23878 | 0.00543 | 2.33% | 0.2339 | 0.24212 | 0.23245 | 4,100.00 |
May 31 2024 | 0.23335 | -0.0004 | -0.17% | 0.23092 | 0.23634 | 0.22797 | 1,030.00 |
May 30 2024 | 0.23375 | 0.00 | 0.00% | 0.23375 | 0.23375 | 0.23375 | 0.00 |
May 29 2024 | 0.23375 | -0.0051 | -2.14% | 0.23928 | 0.24341 | 0.23338 | 3,959.00 |
May 28 2024 | 0.23885 | -0.00004 | -0.02% | 0.24001 | 0.24326 | 0.22944 | 4,033.00 |
May 27 2024 | 0.23889 | 0.00584 | 2.51% | 0.23338 | 0.24201 | 0.23145 | 3,815.00 |
May 26 2024 | 0.23305 | -0.00473 | -1.99% | 0.23732 | 0.23932 | 0.23044 | 3,465.00 |
May 25 2024 | 0.23778 | 0.00907 | 3.97% | 0.23011 | 0.24032 | 0.23011 | 6,991.00 |
May 24 2024 | 0.22871 | -0.00067 | -0.29% | 0.229 | 0.23515 | 0.22052 | 2,811.00 |
May 23 2024 | 0.22938 | 0.00117 | 0.51% | 0.22839 | 0.24378 | 0.21371 | 21,613.00 |
May 22 2024 | 0.22821 | -0.00206 | -0.89% | 0.23001 | 0.23418 | 0.22362 | 7,155.00 |
May 21 2024 | 0.23027 | 0.02043 | 9.74% | 0.23214 | 0.23388 | 0.22682 | 8,880.00 |
May 20 2024 | 0.20984 | 0.00 | 0.00% | 0.20984 | 0.20984 | 0.20984 | 0.00 |
May 19 2024 | 0.20984 | -0.01306 | -5.86% | 0.22207 | 0.22493 | 0.20953 | 2,346.00 |
May 18 2024 | 0.2229 | -0.00019 | -0.09% | 0.2229 | 0.22581 | 0.21967 | 3,042.00 |
May 17 2024 | 0.22309 | 0.00673 | 3.11% | 0.21605 | 0.22577 | 0.21316 | 2,600.00 |
May 16 2024 | 0.21636 | -0.00021 | -0.10% | 0.21798 | 0.22311 | 0.21313 | 15,038.00 |
May 15 2024 | 0.21657 | 0.01419 | 7.01% | 0.2032 | 0.21926 | 0.20099 | 7,646.00 |
May 14 2024 | 0.20238 | -0.00599 | -2.87% | 0.2079 | 0.20989 | 0.2019 | 2,249.00 |
May 13 2024 | 0.20837 | -0.00064 | -0.31% | 0.20966 | 0.21473 | 0.19894 | 4,529.00 |
May 12 2024 | 0.20901 | -0.0029 | -1.37% | 0.21228 | 0.21446 | 0.2082 | 6,945.00 |
May 11 2024 | 0.21191 | -0.00078 | -0.37% | 0.21268 | 0.21593 | 0.21136 | 4,393.00 |
May 10 2024 | 0.21269 | -0.01082 | -4.84% | 0.22365 | 0.22983 | 0.21113 | 5,167.00 |
May 09 2024 | 0.22351 | 0.00125 | 0.56% | 0.21386 | 0.22486 | 0.21213 | 1,512.00 |
May 08 2024 | 0.22226 | 0.00 | 0.00% | 0.22226 | 0.22226 | 0.22226 | 0.00 |
May 07 2024 | 0.22226 | -0.0055 | -2.41% | 0.21916 | 0.22252 | 0.21916 | 1,513.00 |
May 06 2024 | 0.22776 | -0.00374 | -1.62% | 0.22776 | 0.22776 | 0.22776 | 0.00 |
May 05 2024 | 0.2315 | 0.00098 | 0.43% | 0.23145 | 0.2315 | 0.23135 | 0.00 |
May 04 2024 | 0.23052 | 0.00 | 0.00% | 0.23052 | 0.23052 | 0.23052 | 0.00 |
May 03 2024 | 0.23052 | 0.00 | 0.00% | 0.23052 | 0.23052 | 0.23052 | 0.00 |
May 02 2024 | 0.23052 | 0.00 | 0.00% | 0.23052 | 0.23052 | 0.23052 | 0.00 |
May 01 2024 | 0.23052 | 0.00 | 0.00% | 0.23052 | 0.23052 | 0.23052 | 0.00 |
Apr 30 2024 | 0.23052 | 0.00009 | 0.04% | 0.2301 | 0.23052 | 0.2301 | 0.00 |
Apr 29 2024 | 0.23043 | -0.01585 | -6.44% | 0.23039 | 0.23043 | 0.23039 | 0.00 |
Apr 28 2024 | 0.24628 | 0.00 | 0.00% | 0.24628 | 0.24628 | 0.24628 | 0.00 |
Apr 27 2024 | 0.24628 | 0.00 | 0.00% | 0.24628 | 0.24628 | 0.24628 | 0.00 |
Apr 26 2024 | 0.24628 | -0.00422 | -1.68% | 0.24288 | 0.24679 | 0.24282 | 1.00 |
Apr 25 2024 | 0.2505 | -0.00496 | -1.94% | 0.25077 | 0.25077 | 0.2505 | 30.00 |
Apr 24 2024 | 0.25546 | 0.00 | 0.00% | 0.25546 | 0.25546 | 0.25546 | 0.00 |
Apr 23 2024 | 0.25546 | 0.01899 | 8.03% | 0.25568 | 0.25568 | 0.25521 | 104.00 |
Apr 22 2024 | 0.23647 | 0.00 | 0.00% | 0.23647 | 0.23647 | 0.23647 | 0.00 |
Apr 21 2024 | 0.23647 | 0.00 | 0.00% | 0.23647 | 0.23647 | 0.23647 | 0.00 |
Apr 20 2024 | 0.23647 | 0.00 | 0.00% | 0.23647 | 0.23647 | 0.23647 | 0.00 |
Apr 19 2024 | 0.23647 | -0.00302 | -1.26% | 0.23823 | 0.23824 | 0.23647 | 8.00 |
Apr 18 2024 | 0.23949 | 0.01635 | 7.33% | 0.23957 | 0.23957 | 0.23949 | 0.00 |
Apr 17 2024 | 0.22314 | 0.00 | 0.00% | 0.22314 | 0.22314 | 0.22314 | 0.00 |
Apr 16 2024 | 0.22314 | -0.01453 | -6.11% | 0.23111 | 0.23156 | 0.22314 | 1,249.00 |
Apr 15 2024 | 0.23767 | -0.047 | -16.51% | 0.24557 | 0.24585 | 0.23687 | 14.00 |
Apr 14 2024 | 0.28467 | 0.00 | 0.00% | 0.28467 | 0.28467 | 0.28467 | 0.00 |
Apr 13 2024 | 0.28467 | 0.00 | 0.00% | 0.28467 | 0.28467 | 0.28467 | 0.00 |
Apr 12 2024 | 0.28467 | 0.00 | 0.00% | 0.28467 | 0.28467 | 0.28467 | 0.00 |
Apr 11 2024 | 0.28467 | -0.00613 | -2.11% | 0.28951 | 0.28967 | 0.28467 | 1.00 |
Apr 10 2024 | 0.2908 | -0.0421 | -12.65% | 0.29065 | 0.29093 | 0.29065 | 35.00 |
Apr 09 2024 | 0.3329 | 0.00 | 0.00% | 0.3329 | 0.3329 | 0.3329 | 0.00 |
Apr 08 2024 | 0.3329 | 0.01293 | 4.04% | 0.33303 | 0.33303 | 0.3329 | 0.00 |
Apr 07 2024 | 0.31997 | 0.00661 | 2.11% | 0.31165 | 0.32183 | 0.31138 | 2,525.00 |
Apr 05 2024 | 0.31336 | 0.00 | 0.00% | 0.31336 | 0.31336 | 0.31336 | 0.00 |