Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.GMXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 33.47 | 1.52 | 4.76% | 31.94 | 33.85 | 31.57 | 252,284.00 |
| Jul 20 2024 | 31.95 | 2.87 | 9.87% | 29.10 | 32.21 | 28.64 | 400,461.00 |
| Jul 19 2024 | 29.08 | 1.07 | 3.82% | 27.96 | 29.14 | 27.30 | 57,668.00 |
| Jul 18 2024 | 28.01 | 0.730 | 2.68% | 27.43 | 28.54 | 27.18 | 63,019.00 |
| Jul 17 2024 | 27.28 | -0.500 | -1.80% | 27.87 | 28.53 | 26.96 | 72,888.00 |
| Jul 16 2024 | 27.78 | -0.210 | -0.75% | 27.99 | 28.14 | 26.18 | 159,123.00 |
| Jul 15 2024 | 27.99 | 2.17 | 8.40% | 25.82 | 28.19 | 25.70 | 98,226.00 |
| Jul 14 2024 | 25.82 | -0.250 | -0.96% | 26.12 | 26.38 | 24.85 | 92,281.00 |
| Jul 13 2024 | 26.07 | 0.00 | 0.00% | 26.01 | 26.35 | 25.52 | 33,679.00 |
| Jul 12 2024 | 26.07 | 0.720 | 2.84% | 25.40 | 26.25 | 24.97 | 73,240.00 |
| Jul 11 2024 | 25.35 | -0.640 | -2.46% | 25.95 | 26.58 | 25.22 | 67,892.00 |
| Jul 10 2024 | 25.99 | 0.010 | 0.04% | 25.84 | 26.52 | 25.58 | 70,843.00 |
| Jul 09 2024 | 25.98 | 1.09 | 4.38% | 24.88 | 26.38 | 24.68 | 92,901.00 |
| Jul 08 2024 | 24.89 | 0.720 | 2.98% | 24.07 | 25.82 | 23.05 | 126,424.00 |
| Jul 07 2024 | 24.17 | -2.22 | -8.41% | 26.35 | 26.46 | 24.09 | 67,565.00 |
| Jul 06 2024 | 26.39 | 2.03 | 8.33% | 24.21 | 26.86 | 24.21 | 62,931.00 |
| Jul 05 2024 | 24.36 | -0.890 | -3.52% | 24.91 | 25.26 | 22.10 | 233,869.00 |
| Jul 04 2024 | 25.25 | -2.59 | -9.30% | 27.97 | 28.08 | 25.21 | 93,890.00 |
| Jul 03 2024 | 27.84 | -1.50 | -5.11% | 29.35 | 29.52 | 27.44 | 57,178.00 |
| Jul 02 2024 | 29.34 | 0.590 | 2.05% | 28.74 | 29.45 | 28.33 | 33,039.00 |
| Jul 01 2024 | 28.75 | -0.280 | -0.96% | 28.99 | 29.79 | 28.56 | 43,064.00 |
| Jun 30 2024 | 29.03 | 1.31 | 4.73% | 27.76 | 29.30 | 27.32 | 52,248.00 |
| Jun 29 2024 | 27.72 | 0.340 | 1.24% | 27.41 | 28.31 | 27.16 | 63,011.00 |
| Jun 28 2024 | 27.38 | -1.50 | -5.19% | 28.95 | 29.43 | 27.34 | 104,222.00 |
| Jun 27 2024 | 28.88 | 0.670 | 2.38% | 28.20 | 29.30 | 27.74 | 54,195.00 |
| Jun 26 2024 | 28.21 | -0.550 | -1.91% | 28.80 | 30.08 | 27.63 | 99,217.00 |
| Jun 25 2024 | 28.76 | 0.280 | 0.98% | 28.29 | 29.22 | 28.03 | 87,178.00 |
| Jun 24 2024 | 28.48 | 1.08 | 3.94% | 27.44 | 29.49 | 26.53 | 259,560.00 |
| Jun 23 2024 | 27.40 | -0.490 | -1.76% | 27.88 | 30.18 | 27.24 | 162,389.00 |
| Jun 22 2024 | 27.89 | 0.110 | 0.40% | 27.70 | 28.20 | 26.93 | 36,515.00 |
| Jun 21 2024 | 27.78 | -0.150 | -0.54% | 27.89 | 28.36 | 27.12 | 67,526.00 |
| Jun 20 2024 | 27.93 | 0.130 | 0.47% | 27.62 | 29.76 | 27.46 | 120,606.00 |
| Jun 19 2024 | 27.80 | -1.12 | -3.87% | 28.86 | 30.47 | 27.50 | 167,849.00 |
| Jun 18 2024 | 28.92 | -1.69 | -5.52% | 30.64 | 30.64 | 25.95 | 261,555.00 |
| Jun 17 2024 | 30.61 | -2.13 | -6.51% | 32.68 | 32.95 | 29.69 | 163,624.00 |
| Jun 16 2024 | 32.74 | 0.080 | 0.24% | 32.60 | 32.97 | 31.96 | 33,249.00 |
| Jun 15 2024 | 32.66 | 0.410 | 1.27% | 32.15 | 33.31 | 32.01 | 29,136.00 |
| Jun 14 2024 | 32.25 | -0.650 | -1.98% | 33.12 | 34.52 | 31.38 | 119,379.00 |
| Jun 13 2024 | 32.90 | -1.73 | -5.00% | 34.43 | 34.62 | 32.10 | 121,518.00 |
| Jun 12 2024 | 34.63 | 0.050 | 0.14% | 34.60 | 36.78 | 33.83 | 122,468.00 |
| Jun 11 2024 | 34.58 | -2.86 | -7.64% | 37.47 | 37.58 | 33.96 | 117,595.00 |
| Jun 10 2024 | 37.44 | -1.83 | -4.66% | 39.31 | 39.58 | 37.36 | 110,623.00 |
| Jun 09 2024 | 39.27 | -0.750 | -1.87% | 39.91 | 40.25 | 38.39 | 96,846.00 |
| Jun 08 2024 | 40.02 | -1.58 | -3.80% | 41.74 | 44.28 | 39.46 | 282,653.00 |
| Jun 07 2024 | 41.60 | -1.68 | -3.88% | 43.45 | 45.99 | 39.20 | 567,374.00 |
| Jun 06 2024 | 43.28 | 0.680 | 1.60% | 42.54 | 46.19 | 42.00 | 802,152.00 |
| Jun 05 2024 | 42.60 | 4.83 | 12.79% | 37.75 | 43.10 | 36.29 | 445,344.00 |
| Jun 04 2024 | 37.77 | 2.36 | 6.66% | 35.48 | 38.95 | 35.28 | 170,488.00 |
| Jun 03 2024 | 35.41 | -2.57 | -6.77% | 37.58 | 38.44 | 35.07 | 126,389.00 |
| Jun 02 2024 | 37.98 | 1.07 | 2.90% | 36.95 | 38.37 | 35.77 | 165,327.00 |
| Jun 01 2024 | 36.91 | -0.860 | -2.28% | 37.99 | 39.80 | 36.66 | 163,352.00 |
| May 31 2024 | 37.77 | 0.860 | 2.33% | 36.89 | 39.40 | 36.68 | 273,280.00 |
| May 30 2024 | 36.91 | 2.43 | 7.05% | 34.60 | 38.27 | 33.50 | 273,511.00 |
| May 29 2024 | 34.48 | 0.040 | 0.12% | 34.53 | 34.92 | 33.73 | 95,988.00 |
| May 28 2024 | 34.44 | 2.72 | 8.58% | 31.63 | 35.97 | 30.78 | 426,970.00 |
| May 27 2024 | 31.72 | 0.060 | 0.19% | 31.70 | 33.72 | 31.52 | 199,253.00 |
| May 26 2024 | 31.66 | -0.510 | -1.59% | 32.10 | 32.10 | 31.30 | 132,800.00 |
| May 25 2024 | 32.17 | -0.690 | -2.10% | 32.81 | 33.87 | 31.92 | 104,914.00 |
| May 24 2024 | 32.86 | 2.09 | 6.79% | 30.81 | 33.07 | 29.97 | 165,273.00 |
| May 23 2024 | 30.77 | -0.250 | -0.81% | 31.09 | 31.82 | 29.01 | 291,941.00 |
| May 22 2024 | 31.02 | -2.17 | -6.54% | 33.24 | 33.30 | 30.66 | 136,058.00 |
| May 21 2024 | 33.19 | -0.680 | -2.01% | 34.06 | 34.62 | 32.56 | 188,388.00 |
| May 20 2024 | 33.87 | 5.04 | 17.48% | 28.91 | 34.23 | 28.52 | 238,714.00 |
| May 19 2024 | 28.83 | -0.620 | -2.11% | 29.39 | 30.69 | 28.61 | 125,848.00 |
| May 18 2024 | 29.45 | -0.450 | -1.51% | 29.91 | 30.36 | 29.38 | 77,551.00 |
| May 17 2024 | 29.90 | -0.370 | -1.22% | 30.31 | 31.02 | 29.80 | 141,499.00 |
| May 16 2024 | 30.27 | -1.71 | -5.35% | 31.80 | 32.11 | 29.71 | 130,454.00 |
| May 15 2024 | 31.98 | 4.64 | 16.97% | 27.51 | 32.41 | 27.09 | 358,550.00 |
| May 14 2024 | 27.34 | -0.890 | -3.15% | 28.42 | 29.49 | 26.56 | 314,421.00 |
| May 13 2024 | 28.23 | -1.57 | -5.27% | 30.05 | 30.27 | 27.23 | 283,829.00 |
| May 12 2024 | 29.80 | 0.920 | 3.19% | 28.97 | 32.54 | 28.30 | 592,835.00 |
| May 11 2024 | 28.88 | 0.770 | 2.74% | 28.23 | 29.37 | 27.25 | 327,410.00 |
| May 10 2024 | 28.11 | 0.750 | 2.74% | 27.31 | 34.39 | 27.07 | 1,664,192.00 |
| May 09 2024 | 27.36 | 2.17 | 8.61% | 25.24 | 27.51 | 24.89 | 150,859.00 |
| May 08 2024 | 25.19 | 0.480 | 1.94% | 24.73 | 25.60 | 24.23 | 130,399.00 |
| May 07 2024 | 24.71 | -0.440 | -1.75% | 25.29 | 25.73 | 24.68 | 65,648.00 |
| May 06 2024 | 25.15 | -0.750 | -2.90% | 25.94 | 26.94 | 25.07 | 138,125.00 |
| May 05 2024 | 25.90 | 0.100 | 0.39% | 25.76 | 26.10 | 25.16 | 68,986.00 |
| May 04 2024 | 25.80 | -0.240 | -0.92% | 26.00 | 26.30 | 25.57 | 86,433.00 |
| May 03 2024 | 26.04 | 1.28 | 5.17% | 24.79 | 26.29 | 24.51 | 140,636.00 |
| May 02 2024 | 24.76 | -0.260 | -1.04% | 24.95 | 25.11 | 23.88 | 161,816.00 |
| May 01 2024 | 25.02 | -0.190 | -0.75% | 25.36 | 25.54 | 23.38 | 163,937.00 |
| Apr 30 2024 | 25.21 | -1.18 | -4.47% | 26.37 | 26.70 | 24.11 | 138,970.00 |
| Apr 29 2024 | 26.39 | -0.430 | -1.60% | 26.88 | 27.10 | 25.66 | 101,282.00 |
| Apr 28 2024 | 26.82 | -0.800 | -2.90% | 27.60 | 28.11 | 26.71 | 111,656.00 |
| Apr 27 2024 | 27.62 | 0.830 | 3.10% | 26.89 | 28.01 | 25.77 | 99,454.00 |
| Apr 26 2024 | 26.79 | -0.450 | -1.65% | 27.33 | 27.52 | 26.27 | 107,597.00 |
| Apr 25 2024 | 27.24 | 0.470 | 1.76% | 26.86 | 27.78 | 26.36 | 126,787.00 |
| Apr 24 2024 | 26.77 | -2.12 | -7.34% | 29.00 | 29.51 | 26.45 | 185,256.00 |
| Apr 23 2024 | 28.89 | -1.21 | -4.02% | 30.03 | 30.37 | 28.62 | 137,126.00 |
