GMX More Historical Data - GMXUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
CRTO
GMX (Crypto.com:GMXUSD)
GMX (Crypto.com:GMXUSD) Historical

GMXUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 29 2024	27.67	0.360	1.31%	27.34	28.28	27.07	146.00
Jun 28 2024	27.31	-1.56	-5.41%	28.99	29.43	27.15	120.00
Jun 27 2024	28.87	0.170	0.59%	28.22	29.27	27.62	107.00
Jun 26 2024	28.71	0.00	0.00%	28.71	28.71	28.71	0.00
Jun 25 2024	28.71	0.230	0.80%	28.29	29.19	27.98	98.00
Jun 24 2024	28.48	1.09	3.97%	27.33	29.37	26.94	86.00
Jun 23 2024	27.39	-0.430	-1.53%	27.82	30.14	27.20	167.00
Jun 22 2024	27.82	0.030	0.11%	27.72	28.14	26.86	60.00
Jun 21 2024	27.79	0.00	0.00%	27.79	27.79	27.79	0.00
Jun 20 2024	27.79	0.00	0.00%	27.79	27.79	27.79	0.00
Jun 19 2024	27.79	-1.10	-3.82%	28.86	30.45	27.66	154.00
Jun 18 2024	28.89	-3.81	-11.66%	30.42	30.42	27.16	336.00
Jun 17 2024	32.70	0.00	0.00%	32.70	32.70	32.70	0.00
Jun 16 2024	32.70	0.090	0.27%	32.57	32.88	31.92	56.00
Jun 15 2024	32.62	0.440	1.36%	32.16	33.29	31.98	31.00
Jun 14 2024	32.18	-0.720	-2.20%	33.03	34.47	31.28	224.00
Jun 13 2024	32.90	-1.72	-4.97%	34.53	34.61	31.57	118.00
Jun 12 2024	34.63	0.060	0.17%	34.61	36.75	33.85	269.00
Jun 11 2024	34.57	-2.84	-7.60%	37.51	39.37	32.65	87.00
Jun 10 2024	37.41	-1.97	-5.00%	39.06	40.14	37.39	121.00
Jun 09 2024	39.38	-0.720	-1.80%	40.07	40.26	38.34	83.00
Jun 08 2024	40.10	-1.45	-3.48%	41.79	43.96	39.43	147.00
Jun 07 2024	41.54	-1.72	-3.98%	43.46	45.70	40.70	108.00
Jun 06 2024	43.27	0.670	1.57%	42.50	45.73	41.93	295.00
Jun 05 2024	42.60	4.85	12.84%	37.75	43.02	36.51	477.00
Jun 04 2024	37.75	2.36	6.68%	35.47	38.86	35.21	286.00
Jun 03 2024	35.39	-2.60	-6.84%	37.42	38.37	35.29	58.00
Jun 02 2024	37.99	1.17	3.18%	36.82	38.27	35.70	54.00
Jun 01 2024	36.82	-0.860	-2.27%	37.95	39.71	36.46	123.00
May 31 2024	37.67	3.29	9.55%	36.88	39.27	36.66	202.00
May 30 2024	34.39	0.00	0.00%	34.39	34.39	34.39	0.00
May 29 2024	34.39	0.030	0.09%	34.48	34.80	33.71	42.00
May 28 2024	34.36	2.63	8.29%	31.62	35.83	30.75	187.00
May 27 2024	31.73	0.110	0.34%	31.67	33.66	31.54	97.00
May 26 2024	31.62	-0.540	-1.68%	32.07	32.10	31.27	94.00
May 25 2024	32.16	-0.680	-2.06%	32.77	33.81	31.93	30.00
May 24 2024	32.84	2.13	6.95%	30.80	33.03	29.98	93.00
May 23 2024	30.70	-0.320	-1.02%	31.07	31.75	27.86	88.00
May 22 2024	31.02	-2.14	-6.45%	33.21	33.27	30.72	102.00
May 21 2024	33.16	4.33	15.02%	34.33	34.58	32.60	58.00
May 20 2024	28.83	0.00	0.00%	28.83	28.83	28.83	0.00
May 19 2024	28.83	-0.610	-2.09%	29.39	30.65	28.59	82.00
May 18 2024	29.44	-0.440	-1.48%	29.86	30.34	29.38	66.00
May 17 2024	29.88	-0.390	-1.29%	30.21	31.01	29.83	83.00
May 16 2024	30.27	-1.76	-5.49%	31.93	32.12	29.75	152.00
May 15 2024	32.03	4.69	17.16%	27.44	32.44	27.06	122.00
May 14 2024	27.34	-0.880	-3.10%	28.44	31.03	26.50	75.00
May 13 2024	28.21	-1.59	-5.32%	30.05	30.25	27.23	120.00
May 12 2024	29.80	0.930	3.22%	28.88	32.20	28.32	66.00
May 11 2024	28.87	0.770	2.73%	28.21	29.35	27.28	49.00
May 10 2024	28.10	0.740	2.70%	27.32	34.52	27.12	637.00
May 09 2024	27.36	1.86	7.30%	25.20	27.50	24.90	49.00
May 08 2024	25.50	0.00	0.00%	25.50	25.50	25.50	0.00
May 07 2024	25.50	-0.530	-2.05%	25.23	25.51	25.23	0.00
May 06 2024	26.04	0.040	0.13%	26.04	26.04	26.04	0.00
May 05 2024	26.00	-0.340	-1.27%	26.01	26.02	25.99	0.00
May 04 2024	26.34	0.00	0.00%	26.34	26.34	26.34	0.00
May 03 2024	26.34	0.00	0.00%	26.34	26.34	26.34	0.00
May 02 2024	26.34	0.00	0.00%	26.34	26.34	26.34	0.00
May 01 2024	26.34	0.00	0.00%	26.34	26.34	26.34	0.00
Apr 30 2024	26.34	0.330	1.26%	26.29	26.34	26.27	0.00
Apr 29 2024	26.01	-1.00	-3.68%	26.03	26.03	25.99	0.00
Apr 28 2024	27.00	0.00	0.00%	27.00	27.00	27.00	0.00
Apr 27 2024	27.00	0.00	0.00%	27.00	27.00	27.00	0.00
Apr 26 2024	27.00	-0.490	-1.76%	26.61	27.07	26.59	1.00
Apr 25 2024	27.49	-1.88	-6.40%	27.50	27.50	27.49	0.00
Apr 24 2024	29.37	0.00	0.00%	29.37	29.37	29.37	0.00
Apr 23 2024	29.37	-0.040	-0.13%	29.38	29.38	29.37	0.00
Apr 22 2024	29.41	0.00	0.00%	29.41	29.41	29.41	0.00
Apr 21 2024	29.41	0.00	0.00%	29.41	29.41	29.41	0.00
Apr 20 2024	29.41	0.00	0.00%	29.41	29.41	29.41	0.00
Apr 19 2024	29.41	0.040	0.13%	29.67	29.70	29.41	0.00
Apr 18 2024	29.37	1.14	4.05%	29.35	29.37	29.35	0.00
Apr 17 2024	28.23	0.00	0.00%	28.23	28.23	28.23	0.00
Apr 16 2024	28.23	0.470	1.67%	29.41	29.41	28.23	0.00
Apr 15 2024	27.76	-8.24	-22.89%	27.50	27.76	27.38	0.00
Apr 14 2024	36.00	0.00	0.00%	36.00	36.00	36.00	0.00
Apr 13 2024	36.00	0.00	0.00%	36.00	36.00	36.00	0.00
Apr 12 2024	36.00	0.00	0.00%	36.00	36.00	36.00	0.00
Apr 11 2024	36.00	-1.80	-4.76%	36.17	36.17	36.00	0.00
Apr 10 2024	37.80	-3.87	-9.28%	37.82	37.82	37.78	0.00
Apr 09 2024	41.67	0.00	0.00%	41.67	41.67	41.67	0.00
Apr 08 2024	41.67	0.340	0.83%	41.65	41.67	41.65	0.00
Apr 07 2024	41.33	0.060	0.15%	40.96	41.42	40.52	6.00
Apr 06 2024	41.26	0.00	0.00%	41.26	41.26	41.26	0.00
Apr 05 2024	41.26	0.00	0.00%	41.26	41.26	41.26	0.00
Apr 04 2024	41.26	0.820	2.02%	40.67	41.26	40.67	0.00
Apr 03 2024	40.45	-4.40	-9.81%	40.84	40.84	40.40	0.00
Apr 02 2024	44.85	0.00	0.00%	44.85	44.85	44.85	0.00
Apr 01 2024	44.85	0.00	0.00%	44.85	44.85	44.85	0.00
Mar 31 2024	44.85	0.00	0.00%	44.85	44.85	44.85	0.00
Mar 30 2024	44.85	0.00	0.00%	44.85	44.85	44.85	0.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions