GTOUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 24 2024 | 0.043151 | -0.000376 | -0.86% | 0.043537 | 0.04428 | 0.043021 | 0.00 |
Jul 23 2024 | 0.043527 | -0.001077 | -2.41% | 0.044619 | 0.044705 | 0.043204 | 0.00 |
Jul 22 2024 | 0.044604 | -0.000218 | -0.49% | 0.015307 | 0.04508 | 0.013965 | 0.00 |
Jul 21 2024 | 0.044822 | 0.000465 | 1.05% | 0.044305 | 0.045075 | 0.043496 | 0.00 |
Jul 20 2024 | 0.044357 | 0.000292 | 0.66% | 0.044052 | 0.04463 | 0.043779 | 0.00 |
Jul 19 2024 | 0.044065 | 0.001853 | 4.39% | 0.042219 | 0.044515 | 0.041778 | 0.00 |
Jul 18 2024 | 0.042213 | -0.000139 | -0.33% | 0.042296 | 0.042969 | 0.041732 | 0.00 |
Jul 17 2024 | 0.042352 | -0.000669 | -1.56% | 0.04296 | 0.043625 | 0.042178 | 0.00 |
Jul 16 2024 | 0.04302 | 0.000287 | 0.67% | 0.042802 | 0.043141 | 0.041249 | 0.00 |
Jul 15 2024 | 0.042734 | 0.002432 | 6.03% | 0.015307 | 0.042796 | 0.013965 | 0.00 |
Jul 14 2024 | 0.040302 | 0.001211 | 3.10% | 0.039095 | 0.040519 | 0.039095 | 0.00 |
Jul 13 2024 | 0.039091 | 0.000886 | 2.32% | 0.038208 | 0.039464 | 0.03814 | 0.00 |
Jul 12 2024 | 0.038205 | 0.000349 | 0.92% | 0.037851 | 0.038634 | 0.037341 | 0.00 |
Jul 11 2024 | 0.037857 | -0.000262 | -0.69% | 0.038029 | 0.039167 | 0.037691 | 0.00 |
Jul 10 2024 | 0.038119 | -0.000188 | -0.49% | 0.038239 | 0.039204 | 0.037734 | 0.00 |
Jul 09 2024 | 0.038306 | 0.000915 | 2.45% | 0.037426 | 0.038437 | 0.037154 | 0.00 |
Jul 08 2024 | 0.037391 | 0.000525 | 1.42% | 0.015307 | 0.038355 | 0.013965 | 0.00 |
Jul 07 2024 | 0.036866 | -0.00152 | -3.96% | 0.038377 | 0.038531 | 0.036851 | 0.00 |
Jul 06 2024 | 0.038386 | 0.000971 | 2.60% | 0.037338 | 0.038597 | 0.036993 | 0.00 |
Jul 05 2024 | 0.037415 | -0.000355 | -0.94% | 0.037566 | 0.037909 | 0.035444 | 0.00 |
Jul 04 2024 | 0.03777 | -0.001967 | -4.95% | 0.039707 | 0.039862 | 0.03746 | 0.00 |
Jul 03 2024 | 0.039737 | -0.00119 | -2.91% | 0.040967 | 0.041046 | 0.039171 | 0.00 |
Jul 02 2024 | 0.040926 | -0.000525 | -1.27% | 0.041498 | 0.041713 | 0.040745 | 0.00 |
Jul 01 2024 | 0.041451 | 0.000052 | 0.13% | 0.015307 | 0.042103 | 0.013965 | 0.00 |
Jun 30 2024 | 0.041398 | 0.001241 | 3.09% | 0.040188 | 0.041527 | 0.040027 | 0.00 |
Jun 29 2024 | 0.040157 | 0.00034 | 0.85% | 0.039806 | 0.040334 | 0.039795 | 0.00 |
Jun 28 2024 | 0.039818 | -0.000804 | -1.98% | 0.040663 | 0.041013 | 0.039561 | 0.00 |
Jun 27 2024 | 0.040621 | 0.000506 | 1.26% | 0.040136 | 0.041099 | 0.03997 | 0.00 |
Jun 26 2024 | 0.040115 | -0.000644 | -1.58% | 0.015307 | 0.040898 | 0.013965 | 0.00 |
Jun 25 2024 | 0.040759 | 0.000956 | 2.40% | 0.039773 | 0.041183 | 0.039754 | 0.00 |
Jun 24 2024 | 0.039804 | -0.001996 | -4.78% | 0.041685 | 0.041781 | 0.038654 | 0.00 |
Jun 23 2024 | 0.0418 | -0.000594 | -1.40% | 0.042402 | 0.042562 | 0.041746 | 0.00 |
Jun 22 2024 | 0.042394 | 0.00012 | 0.28% | 0.042335 | 0.042557 | 0.042184 | 0.00 |
Jun 21 2024 | 0.042274 | -0.000547 | -1.28% | 0.042822 | 0.042892 | 0.041824 | 0.00 |
Jun 20 2024 | 0.042821 | 0.000023 | 0.05% | 0.042878 | 0.043852 | 0.042587 | 0.00 |
Jun 19 2024 | 0.042798 | -0.000127 | -0.30% | 0.042992 | 0.043362 | 0.042705 | 0.00 |
Jun 18 2024 | 0.042925 | -0.000912 | -2.08% | 0.043881 | 0.043908 | 0.04226 | 0.00 |
Jun 17 2024 | 0.043838 | -0.000144 | -0.33% | 0.015307 | 0.044393 | 0.013965 | 0.00 |
Jun 16 2024 | 0.043982 | 0.000302 | 0.69% | 0.043676 | 0.044158 | 0.04356 | 0.00 |
Jun 15 2024 | 0.043679 | 0.000104 | 0.24% | 0.043556 | 0.043823 | 0.043447 | 0.00 |
Jun 14 2024 | 0.043576 | -0.000507 | -1.15% | 0.044118 | 0.044431 | 0.042913 | 0.00 |
Jun 13 2024 | 0.044083 | -0.000952 | -2.11% | 0.045044 | 0.045128 | 0.04371 | 0.00 |
Jun 12 2024 | 0.045035 | 0.000564 | 1.27% | 0.044436 | 0.046193 | 0.044158 | 0.00 |
Jun 11 2024 | 0.044471 | -0.001381 | -3.01% | 0.045893 | 0.045893 | 0.043668 | 0.00 |
Jun 10 2024 | 0.045852 | -0.00012 | -0.26% | 0.015307 | 0.0463 | 0.013965 | 0.00 |
Jun 09 2024 | 0.045972 | 0.000215 | 0.47% | 0.04573 | 0.046095 | 0.045648 | 0.00 |
Jun 08 2024 | 0.045757 | -0.00000500 | -0.01% | 0.045728 | 0.045882 | 0.045677 | 0.00 |
Jun 07 2024 | 0.045762 | -0.000952 | -2.04% | 0.046699 | 0.047468 | 0.045225 | 0.00 |
Jun 06 2024 | 0.046714 | -0.000212 | -0.45% | 0.046963 | 0.047282 | 0.046332 | 0.00 |
Jun 05 2024 | 0.046926 | 0.000354 | 0.76% | 0.015307 | 0.047358 | 0.013965 | 0.00 |
Jun 04 2024 | 0.046571 | 0.001171 | 2.58% | 0.045411 | 0.046882 | 0.045247 | 0.00 |
Jun 03 2024 | 0.045401 | 0.000655 | 1.46% | 0.044694 | 0.046374 | 0.044605 | 0.00 |
Jun 02 2024 | 0.044746 | 0.000067 | 0.15% | 0.044694 | 0.045143 | 0.044462 | 0.00 |
Jun 01 2024 | 0.044679 | 0.000152 | 0.34% | 0.04455 | 0.044756 | 0.044483 | 0.00 |
May 31 2024 | 0.044527 | -0.000582 | -1.29% | 0.045119 | 0.045512 | 0.043973 | 0.00 |
May 30 2024 | 0.045109 | 0.000489 | 1.10% | 0.044605 | 0.045889 | 0.044293 | 0.00 |
May 29 2024 | 0.044619 | -0.000503 | -1.11% | 0.045084 | 0.045436 | 0.044286 | 0.00 |
May 28 2024 | 0.045122 | -0.000637 | -1.39% | 0.0458 | 0.045863 | 0.044374 | 0.00 |
May 27 2024 | 0.045759 | 0.000555 | 1.23% | 0.015307 | 0.04659 | 0.013965 | 0.00 |
May 26 2024 | 0.045204 | -0.00049 | -1.07% | 0.045715 | 0.045849 | 0.045036 | 0.00 |
May 25 2024 | 0.045694 | 0.000436 | 0.96% | 0.04523 | 0.045902 | 0.045218 | 0.00 |
May 24 2024 | 0.045258 | 0.000461 | 1.03% | 0.04483 | 0.045671 | 0.043986 | 0.00 |
May 23 2024 | 0.044797 | -0.000818 | -1.79% | 0.045608 | 0.046213 | 0.0439 | 0.00 |
May 22 2024 | 0.045615 | -0.000697 | -1.50% | 0.046287 | 0.046591 | 0.045528 | 0.00 |
May 21 2024 | 0.046312 | -0.000798 | -1.69% | 0.047157 | 0.047411 | 0.04569 | 0.00 |
May 20 2024 | 0.047111 | 0.0034 | 7.78% | 0.015307 | 0.047191 | 0.013965 | 0.00 |
May 19 2024 | 0.043711 | -0.000516 | -1.17% | 0.044181 | 0.044661 | 0.043536 | 0.00 |
May 18 2024 | 0.044227 | 0.000039 | 0.09% | 0.044202 | 0.044474 | 0.043999 | 0.00 |
May 17 2024 | 0.044188 | 0.001108 | 2.57% | 0.043101 | 0.044526 | 0.043008 | 0.00 |
May 16 2024 | 0.04308 | -0.0007 | -1.60% | 0.043732 | 0.04402 | 0.042638 | 0.00 |
May 15 2024 | 0.04378 | 0.003144 | 7.74% | 0.040621 | 0.043834 | 0.040474 | 0.00 |
May 14 2024 | 0.040636 | -0.000865 | -2.08% | 0.041516 | 0.041633 | 0.040336 | 0.00 |
May 13 2024 | 0.041501 | 0.000928 | 2.29% | 0.015307 | 0.041876 | 0.013965 | 0.00 |
May 12 2024 | 0.040574 | 0.000454 | 1.13% | 0.040161 | 0.040786 | 0.040004 | 0.00 |
May 11 2024 | 0.04012 | -0.000094 | -0.23% | 0.040148 | 0.040548 | 0.039931 | 0.00 |
May 10 2024 | 0.040214 | -0.001382 | -3.32% | 0.041521 | 0.04189 | 0.039759 | 0.00 |
May 09 2024 | 0.041596 | 0.00123 | 3.05% | 0.040384 | 0.04183 | 0.040032 | 0.00 |
May 08 2024 | 0.040366 | -0.00087 | -2.11% | 0.041141 | 0.041586 | 0.040179 | 0.00 |
May 07 2024 | 0.041236 | -0.000465 | -1.12% | 0.04169 | 0.042485 | 0.041097 | 0.00 |
May 06 2024 | 0.041702 | -0.000542 | -1.28% | 0.015307 | 0.043085 | 0.013965 | 0.00 |
May 05 2024 | 0.042244 | 0.000083 | 0.20% | 0.042169 | 0.042616 | 0.041556 | 0.00 |
May 04 2024 | 0.042161 | 0.000625 | 1.51% | 0.041507 | 0.042527 | 0.041307 | 0.00 |
May 03 2024 | 0.041535 | 0.002494 | 6.39% | 0.03902 | 0.041802 | 0.038827 | 0.00 |
May 02 2024 | 0.039041 | 0.000469 | 1.21% | 0.038437 | 0.039342 | 0.037559 | 0.00 |
May 01 2024 | 0.038573 | -0.001585 | -3.95% | 0.040014 | 0.040051 | 0.0373 | 0.00 |
Apr 30 2024 | 0.040158 | -0.001973 | -4.68% | 0.042133 | 0.042688 | 0.039005 | 0.00 |
Apr 29 2024 | 0.042131 | 0.000551 | 1.33% | 0.015307 | 0.042364 | 0.013965 | 0.00 |
Apr 28 2024 | 0.04158 | -0.000304 | -0.73% | 0.041851 | 0.042418 | 0.041424 | 0.00 |
Apr 27 2024 | 0.041884 | -0.000221 | -0.52% | 0.042073 | 0.042172 | 0.041253 | 0.00 |
Apr 26 2024 | 0.042105 | -0.000454 | -1.07% | 0.04256 | 0.042749 | 0.041811 | 0.00 |