Register for real-time alerts, custom portfolio, and market movers
GAINUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 1.13 | 0.030 | 2.83% | 1.10 | 1.14 | 1.09 | 0.00 |
| Apr 17 2024 | 1.10 | -0.040 | -3.33% | 1.13 | 1.15 | 1.08 | 0.00 |
| Apr 16 2024 | 1.14 | -0.010 | -0.53% | 1.14 | 1.15 | 1.10 | 0.00 |
| Apr 15 2024 | 1.14 | -0.020 | -1.88% | 1.16 | 1.20 | 1.12 | 0.00 |
| Apr 14 2024 | 1.16 | 0.050 | 4.39% | 1.11 | 1.17 | 1.07 | 0.00 |
| Apr 13 2024 | 1.11 | -0.080 | -6.63% | 1.19 | 1.21 | 1.06 | 0.00 |
| Apr 12 2024 | 1.19 | -0.100 | -7.52% | 1.29 | 1.31 | 1.15 | 0.00 |
| Apr 11 2024 | 1.29 | -0.010 | -0.93% | 1.30 | 1.33 | 1.28 | 0.00 |
| Apr 10 2024 | 1.30 | 0.010 | 0.88% | 1.29 | 1.31 | 1.26 | 0.00 |
| Apr 09 2024 | 1.29 | -0.070 | -5.01% | 1.36 | 1.37 | 1.27 | 0.00 |
| Apr 08 2024 | 1.36 | 0.090 | 6.92% | 1.23 | 1.37 | 1.23 | 0.00 |
| Apr 07 2024 | 1.27 | 0.030 | 2.76% | 1.23 | 1.27 | 1.23 | 0.00 |
| Apr 06 2024 | 1.24 | 0.010 | 1.12% | 1.22 | 1.25 | 1.22 | 0.00 |
| Apr 05 2024 | 1.22 | 0.00 | -0.07% | 1.23 | 1.23 | 1.19 | 0.00 |
| Apr 04 2024 | 1.22 | 0.00 | 0.29% | 1.22 | 1.27 | 1.20 | 0.00 |
| Apr 03 2024 | 1.22 | 0.010 | 1.23% | 1.21 | 1.24 | 1.18 | 0.00 |
| Apr 02 2024 | 1.21 | -0.090 | -6.74% | 1.29 | 1.29 | 1.18 | 0.00 |
| Apr 01 2024 | 1.29 | -0.050 | -3.51% | 1.34 | 1.34 | 1.26 | 0.00 |
| Mar 31 2024 | 1.34 | 0.050 | 3.83% | 1.29 | 1.34 | 1.29 | 0.00 |
| Mar 30 2024 | 1.29 | 0.00 | -0.22% | 1.29 | 1.31 | 1.28 | 0.00 |
| Mar 29 2024 | 1.29 | -0.020 | -1.36% | 1.31 | 1.32 | 1.28 | 0.00 |
| Mar 28 2024 | 1.31 | 0.030 | 2.01% | 1.29 | 1.33 | 1.28 | 0.00 |
| Mar 27 2024 | 1.29 | -0.030 | -2.58% | 1.32 | 1.35 | 1.27 | 0.00 |
| Mar 26 2024 | 1.32 | 0.00 | 0.09% | 1.32 | 1.35 | 1.31 | 0.00 |
| Mar 25 2024 | 1.32 | 0.050 | 3.54% | 1.17 | 1.34 | 1.09 | 0.00 |
| Mar 24 2024 | 1.27 | 0.040 | 3.03% | 1.23 | 1.28 | 1.22 | 0.00 |
| Mar 23 2024 | 1.24 | 0.010 | 1.12% | 1.23 | 1.26 | 1.21 | 0.00 |
| Mar 22 2024 | 1.22 | 0.060 | 5.00% | 1.17 | 1.22 | 1.09 | 1.00 |
| Mar 21 2024 | 1.16 | -0.010 | -0.71% | 1.17 | 1.19 | 1.14 | 0.00 |
| Mar 20 2024 | 1.17 | 0.110 | 10.84% | 1.05 | 1.18 | 1.02 | 0.00 |
| Mar 19 2024 | 1.06 | -0.120 | -9.97% | 1.17 | 1.18 | 1.05 | 0.00 |
| Mar 18 2024 | 1.17 | -0.040 | -3.01% | 1.33 | 1.34 | 1.16 | 0.00 |
| Mar 17 2024 | 1.21 | 0.040 | 3.24% | 1.18 | 1.23 | 1.14 | 0.00 |
| Mar 16 2024 | 1.17 | -0.070 | -5.92% | 1.25 | 1.26 | 1.16 | 0.00 |
| Mar 15 2024 | 1.25 | -0.050 | -3.69% | 1.33 | 1.34 | 1.20 | 0.00 |
| Mar 14 2024 | 1.29 | -0.040 | -3.05% | 1.33 | 1.34 | 1.24 | 0.00 |
| Mar 13 2024 | 1.34 | 0.010 | 0.83% | 1.33 | 1.36 | 1.31 | 0.00 |
| Mar 12 2024 | 1.32 | -0.030 | -2.37% | 1.36 | 1.36 | 1.28 | 0.00 |
| Mar 11 2024 | 1.36 | 0.060 | 4.75% | 1.29 | 1.36 | 1.28 | 0.00 |
| Mar 10 2024 | 1.29 | -0.010 | -0.82% | 1.30 | 1.32 | 1.27 | 0.00 |
| Mar 09 2024 | 1.31 | 0.010 | 0.63% | 1.30 | 1.32 | 1.29 | 0.00 |
| Mar 08 2024 | 1.30 | 0.010 | 0.76% | 1.29 | 1.33 | 1.28 | 0.00 |
| Mar 07 2024 | 1.29 | 0.020 | 1.33% | 1.27 | 1.31 | 1.25 | 0.00 |
| Mar 06 2024 | 1.27 | 0.090 | 7.48% | 1.19 | 1.30 | 1.17 | 0.00 |
| Mar 05 2024 | 1.18 | -0.030 | -2.32% | 1.21 | 1.27 | 1.08 | 0.00 |
| Mar 04 2024 | 1.21 | 0.050 | 4.26% | 1.13 | 1.21 | 1.13 | 0.00 |
| Mar 03 2024 | 1.16 | 0.020 | 1.79% | 1.14 | 1.16 | 1.12 | 0.00 |
| Mar 02 2024 | 1.14 | 0.00 | -0.32% | 1.14 | 1.15 | 1.13 | 0.00 |
| Mar 01 2024 | 1.14 | 0.030 | 2.31% | 1.11 | 1.15 | 1.11 | 0.00 |
| Feb 29 2024 | 1.12 | 0.00 | -0.41% | 1.13 | 1.17 | 1.10 | 0.00 |
| Feb 28 2024 | 1.12 | 0.040 | 3.94% | 1.08 | 1.16 | 1.08 | 0.00 |
| Feb 27 2024 | 1.08 | 0.020 | 2.04% | 1.06 | 1.10 | 1.06 | 0.00 |
| Feb 26 2024 | 1.06 | 0.020 | 2.03% | 1.00 | 1.07 | 0.959644 | 0.00 |
| Feb 25 2024 | 1.04 | 0.040 | 4.11% | 0.99749 | 1.04 | 0.995008 | 0.00 |
| Feb 24 2024 | 0.996677 | 0.022062 | 2.26% | 0.973825 | 1.00 | 0.968876 | 0.00 |
| Feb 23 2024 | 0.974615 | -0.015247 | -1.54% | 0.989329 | 0.996894 | 0.968886 | 0.00 |
| Feb 22 2024 | 0.989862 | -0.002556 | -0.26% | 0.986553 | 1.01 | 0.969249 | 0.00 |
| Feb 21 2024 | 0.992418 | -0.012401 | -1.23% | 1.00 | 1.01 | 0.959644 | 0.00 |
| Feb 20 2024 | 1.00 | 0.020 | 2.32% | 0.981857 | 1.01 | 0.959194 | 0.00 |
| Feb 19 2024 | 0.982007 | 0.024429 | 2.55% | 0.807077 | 0.994234 | 0.806317 | 0.00 |
| Feb 18 2024 | 0.957578 | 0.028381 | 3.05% | 0.92863 | 0.965043 | 0.922175 | 0.00 |
| Feb 17 2024 | 0.929197 | -0.007449 | -0.80% | 0.934079 | 0.934522 | 0.907877 | 0.00 |
| Feb 16 2024 | 0.936645 | -0.005356 | -0.57% | 0.942224 | 0.952902 | 0.920592 | 0.00 |
| Feb 15 2024 | 0.942001 | 0.013697 | 1.48% | 0.925661 | 0.955292 | 0.921605 | 0.00 |
| Feb 14 2024 | 0.928304 | 0.048477 | 5.51% | 0.879103 | 0.928833 | 0.873384 | 0.00 |
| Feb 13 2024 | 0.879826 | -0.005106 | -0.58% | 0.889968 | 0.895267 | 0.863423 | 0.00 |
| Feb 12 2024 | 0.884932 | 0.05024 | 6.02% | 0.807077 | 0.887495 | 0.806317 | 0.00 |
| Feb 11 2024 | 0.834691 | 0.001606 | 0.19% | 0.832398 | 0.845923 | 0.831439 | 0.00 |
| Feb 10 2024 | 0.833085 | 0.003993 | 0.48% | 0.830689 | 0.838714 | 0.825063 | 0.00 |
| Feb 09 2024 | 0.829092 | 0.021796 | 2.70% | 0.807077 | 0.84089 | 0.806317 | 0.00 |
| Feb 08 2024 | 0.807297 | -0.00098 | -0.12% | 0.808503 | 0.819961 | 0.805174 | 0.00 |
| Feb 07 2024 | 0.808276 | 0.016727 | 2.11% | 0.791673 | 0.814492 | 0.784158 | 0.00 |
| Feb 06 2024 | 0.79155 | 0.025419 | 3.32% | 0.765448 | 0.796465 | 0.765415 | 0.00 |
| Feb 05 2024 | 0.766131 | 0.002869 | 0.38% | 0.738283 | 0.777126 | 0.731714 | 0.00 |
| Feb 04 2024 | 0.763262 | -0.00116 | -0.15% | 0.765101 | 0.769394 | 0.755976 | 0.00 |
| Feb 03 2024 | 0.764421 | -0.004399 | -0.57% | 0.768741 | 0.775993 | 0.764015 | 0.00 |
| Feb 02 2024 | 0.768821 | 0.00175 | 0.23% | 0.766758 | 0.77415 | 0.760879 | 0.00 |
| Feb 01 2024 | 0.767071 | 0.005342 | 0.70% | 0.761615 | 0.7698 | 0.747628 | 0.00 |
| Jan 31 2024 | 0.761729 | -0.018953 | -2.43% | 0.782258 | 0.782895 | 0.755613 | 0.00 |
| Jan 30 2024 | 0.780682 | 0.009122 | 1.18% | 0.7706 | 0.795482 | 0.765928 | 0.00 |
| Jan 29 2024 | 0.77156 | 0.018753 | 2.49% | 0.738283 | 0.772846 | 0.731714 | 0.00 |
| Jan 28 2024 | 0.752807 | -0.002913 | -0.39% | 0.755216 | 0.768401 | 0.747651 | 0.00 |
| Jan 27 2024 | 0.75572 | 0.000123 | 0.02% | 0.756236 | 0.759756 | 0.750781 | 0.00 |
| Jan 26 2024 | 0.755596 | 0.016157 | 2.19% | 0.738283 | 0.760116 | 0.731714 | 0.00 |
| Jan 25 2024 | 0.739439 | -0.006335 | -0.85% | 0.743692 | 0.746861 | 0.724299 | 0.00 |
| Jan 24 2024 | 0.745775 | -0.000043 | -0.01% | 0.746581 | 0.75353 | 0.733337 | 0.00 |
| Jan 23 2024 | 0.745818 | -0.024535 | -3.18% | 0.770207 | 0.782585 | 0.721763 | 0.00 |
| Jan 22 2024 | 0.770354 | -0.048218 | -5.89% | 0.822904 | 0.830929 | 0.768484 | 0.00 |
| Jan 21 2024 | 0.818571 | -0.004882 | -0.59% | 0.82312 | 0.8263 | 0.817418 | 0.00 |
| Jan 20 2024 | 0.823454 | -0.005936 | -0.72% | 0.827153 | 0.829132 | 0.817808 | 0.00 |
