Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GDAOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.038767 | -0.000582 | -1.48% | 0.039331 | 0.040035 | 0.038563 | 78,201.00 |
| Jul 17 2024 | 0.039349 | -0.002403 | -5.76% | 0.041746 | 0.042312 | 0.03928 | 158,975.00 |
| Jul 16 2024 | 0.041752 | 0.001647 | 4.11% | 0.040116 | 0.042346 | 0.039536 | 77,264.00 |
| Jul 15 2024 | 0.040104 | 0.002634 | 7.03% | 0.037191 | 0.040484 | 0.037027 | 54,510.00 |
| Jul 14 2024 | 0.037471 | 0.000288 | 0.77% | 0.037191 | 0.037698 | 0.036845 | 57,809.00 |
| Jul 13 2024 | 0.037183 | -0.000084 | -0.23% | 0.037268 | 0.037669 | 0.037065 | 99,694.00 |
| Jul 12 2024 | 0.037267 | 0.000381 | 1.03% | 0.036863 | 0.037604 | 0.036402 | 18,052.00 |
| Jul 11 2024 | 0.036885 | 0.000588 | 1.62% | 0.036234 | 0.037438 | 0.035686 | 140,015.00 |
| Jul 10 2024 | 0.036298 | -0.00116 | -3.10% | 0.037365 | 0.038089 | 0.036232 | 28,920.00 |
| Jul 09 2024 | 0.037457 | 0.00218 | 6.18% | 0.035281 | 0.037574 | 0.035148 | 235.00 |
| Jul 08 2024 | 0.035277 | -0.000972 | -2.68% | 0.15373 | 0.452479 | 0.034036 | 144,829.00 |
| Jul 07 2024 | 0.036249 | -0.001773 | -4.66% | 0.037969 | 0.038349 | 0.036027 | 213,588.00 |
| Jul 06 2024 | 0.038022 | 0.002834 | 8.05% | 0.035166 | 0.038144 | 0.03448 | 151,102.00 |
| Jul 05 2024 | 0.035189 | -0.001992 | -5.36% | 0.037473 | 0.038227 | 0.033934 | 98,730.00 |
| Jul 04 2024 | 0.037181 | -0.00104 | -2.72% | 0.038254 | 0.038359 | 0.037 | 243,050.00 |
| Jul 03 2024 | 0.03822 | -0.000045 | -0.12% | 0.03828 | 0.038609 | 0.037548 | 245,145.00 |
| Jul 02 2024 | 0.038265 | -0.001614 | -4.05% | 0.039862 | 0.040135 | 0.03819 | 240,939.00 |
| Jul 01 2024 | 0.039879 | 0.00003 | 0.08% | 0.15373 | 0.542798 | 0.039675 | 303,969.00 |
| Jun 30 2024 | 0.03985 | -0.00095 | -2.33% | 0.040825 | 0.040825 | 0.039611 | 253,323.00 |
| Jun 29 2024 | 0.040799 | 0.001315 | 3.33% | 0.039484 | 0.040932 | 0.039195 | 197,300.00 |
| Jun 28 2024 | 0.039484 | 0.000577 | 1.48% | 0.038973 | 0.041371 | 0.038569 | 154,524.00 |
| Jun 27 2024 | 0.038907 | -0.481996 | -92.53% | 0.122077 | 0.123515 | 0.038168 | 22,380.00 |
| Jun 26 2024 | 0.520904 | 0.482212 | 1,246.30% | 0.15373 | 0.528327 | 0.128359 | 144,488.00 |
| Jun 25 2024 | 0.038692 | 0.000466 | 1.22% | 0.03826 | 0.039051 | 0.037996 | 104,818.00 |
| Jun 24 2024 | 0.038226 | -0.000753 | -1.93% | 0.038971 | 0.039073 | 0.037249 | 57,659.00 |
| Jun 23 2024 | 0.038979 | 0.000543 | 1.41% | 0.038784 | 0.039662 | 0.038357 | 162,062.00 |
| Jun 22 2024 | 0.038435 | -0.002015 | -4.98% | 0.040475 | 0.127081 | 0.03842 | 63,427.00 |
| Jun 21 2024 | 0.04045 | 0.000403 | 1.01% | 0.040022 | 0.040777 | 0.039451 | 68,537.00 |
| Jun 20 2024 | 0.040047 | 0.000974 | 2.49% | 0.039078 | 0.04009 | 0.038881 | 104,394.00 |
| Jun 19 2024 | 0.039073 | 0.000114 | 0.29% | 0.038979 | 0.039595 | 0.038535 | 218,472.00 |
| Jun 18 2024 | 0.038959 | -0.002387 | -5.77% | 0.041459 | 0.041626 | 0.038809 | 166,534.00 |
| Jun 17 2024 | 0.041346 | 0.000081 | 0.20% | 0.15373 | 0.154509 | 0.040892 | 298,953.00 |
| Jun 16 2024 | 0.041265 | -0.002584 | -5.89% | 0.856171 | 0.858305 | 0.041126 | 131,349.00 |
| Jun 15 2024 | 0.043849 | 0.00105 | 2.45% | 0.0428 | 0.044155 | 0.042712 | 0.00 |
| Jun 14 2024 | 0.042798 | 0.000097 | 0.23% | 0.042747 | 0.043378 | 0.041376 | 11,839.00 |
| Jun 13 2024 | 0.042701 | 0.001403 | 3.40% | 0.041255 | 0.832871 | 0.040682 | 91,033.00 |
| Jun 12 2024 | 0.041297 | 0.000361 | 0.88% | 0.04095 | 0.042008 | 0.040357 | 102,046.00 |
| Jun 11 2024 | 0.040937 | 0.000606 | 1.50% | 0.040348 | 0.042496 | 0.039633 | 241,194.00 |
| Jun 10 2024 | 0.04033 | -0.000786 | -1.91% | 0.15373 | 0.154509 | 0.040299 | 300,111.00 |
| Jun 09 2024 | 0.041116 | -0.002707 | -6.18% | 0.884429 | 0.891348 | 0.041116 | 16,954.00 |
| Jun 08 2024 | 0.043824 | 0.000047 | 0.11% | 0.043757 | 0.044121 | 0.043662 | 0.00 |
| Jun 07 2024 | 0.043776 | -0.002744 | -5.90% | 0.046497 | 0.046629 | 0.043337 | 76,878.00 |
| Jun 06 2024 | 0.04652 | -0.000653 | -1.38% | 0.047165 | 0.04722 | 0.045929 | 2,755.00 |
| Jun 05 2024 | 0.047173 | 0.002177 | 4.84% | 0.15373 | 0.592578 | 0.044657 | 147,054.00 |
| Jun 04 2024 | 0.044995 | -0.000519 | -1.14% | 0.045572 | 0.046168 | 0.044575 | 73,010.00 |
| Jun 03 2024 | 0.045515 | -0.000222 | -0.49% | 0.045683 | 0.046334 | 0.044379 | 140,428.00 |
| Jun 02 2024 | 0.045736 | -0.001166 | -2.49% | 0.046902 | 0.050978 | 0.045387 | 152,998.00 |
| Jun 01 2024 | 0.046902 | -0.004654 | -9.03% | 0.05156 | 0.051734 | 0.046391 | 194,854.00 |
| May 31 2024 | 0.051556 | 0.000232 | 0.45% | 0.051305 | 0.051877 | 0.050712 | 194,253.00 |
| May 30 2024 | 0.051324 | 0.000117 | 0.23% | 0.051226 | 0.051672 | 0.050603 | 186,526.00 |
| May 29 2024 | 0.051207 | 0.000077 | 0.15% | 0.051076 | 0.051764 | 0.050257 | 193,371.00 |
| May 28 2024 | 0.05113 | -0.002219 | -4.16% | 0.053224 | 0.053474 | 0.050079 | 44,561.00 |
| May 27 2024 | 0.053348 | 0.000948 | 1.81% | 0.15373 | 0.154509 | 0.05204 | 177,225.00 |
| May 26 2024 | 0.0524 | 0.001811 | 3.58% | 0.050627 | 0.053543 | 0.050507 | 75,368.00 |
| May 25 2024 | 0.05059 | 0.001362 | 2.77% | 0.049134 | 0.050647 | 0.048103 | 114,999.00 |
| May 24 2024 | 0.049228 | -0.001134 | -2.25% | 0.050523 | 0.051072 | 0.049144 | 144,488.00 |
| May 23 2024 | 0.050361 | -0.000531 | -1.04% | 0.050829 | 0.052201 | 0.047481 | 165,274.00 |
| May 22 2024 | 0.050892 | -0.001062 | -2.04% | 0.051915 | 0.05241 | 0.048977 | 110,178.00 |
| May 21 2024 | 0.051954 | 0.001439 | 2.85% | 0.050622 | 0.052541 | 0.049913 | 106,902.00 |
| May 20 2024 | 0.050515 | 0.005103 | 11.24% | 0.15373 | 0.476538 | 0.044925 | 146,881.00 |
| May 19 2024 | 0.045413 | 0.001048 | 2.36% | 0.044031 | 0.045874 | 0.043785 | 149,903.00 |
| May 18 2024 | 0.044364 | -0.000117 | -0.26% | 0.044508 | 0.044551 | 0.043301 | 192,055.00 |
| May 17 2024 | 0.044481 | -0.000255 | -0.57% | 0.044722 | 0.048009 | 0.044004 | 61,670.00 |
| May 16 2024 | 0.044736 | -0.000219 | -0.49% | 0.044943 | 0.045002 | 0.043685 | 123,101.00 |
| May 15 2024 | 0.044955 | 0.002005 | 4.67% | 0.042998 | 0.045007 | 0.042759 | 42,233.00 |
| May 14 2024 | 0.04295 | -0.001279 | -2.89% | 0.044201 | 0.044355 | 0.042578 | 174,838.00 |
| May 13 2024 | 0.044229 | -0.00000900 | -0.02% | 0.15373 | 0.453596 | 0.04361 | 187,874.00 |
| May 12 2024 | 0.044238 | -0.000278 | -0.62% | 0.044569 | 0.044853 | 0.044046 | 215,064.00 |
| May 11 2024 | 0.044516 | -0.000306 | -0.68% | 0.044872 | 0.04524 | 0.044071 | 194,678.00 |
| May 10 2024 | 0.044821 | 0.000816 | 1.85% | 0.043932 | 0.045154 | 0.041822 | 187,271.00 |
| May 09 2024 | 0.044005 | 0.001197 | 2.80% | 0.04314 | 0.044941 | 0.043093 | 29,908.00 |
| May 08 2024 | 0.042809 | -0.000955 | -2.18% | 0.043378 | 0.044197 | 0.042641 | 92,586.00 |
| May 07 2024 | 0.043764 | 0.000189 | 0.43% | 0.043571 | 0.044636 | 0.042705 | 138,701.00 |
| May 06 2024 | 0.043575 | -0.000951 | -2.14% | 0.15373 | 0.495367 | 0.043179 | 136,691.00 |
| May 05 2024 | 0.044526 | -0.001292 | -2.82% | 0.045806 | 0.046756 | 0.044399 | 188,981.00 |
| May 04 2024 | 0.045818 | 0.001412 | 3.18% | 0.044354 | 0.046155 | 0.044333 | 197,025.00 |
| May 03 2024 | 0.044406 | 0.00076 | 1.74% | 0.043645 | 0.044618 | 0.042047 | 189,816.00 |
| May 02 2024 | 0.043646 | -0.002238 | -4.88% | 0.045831 | 0.045849 | 0.042952 | 95,084.00 |
| May 01 2024 | 0.045884 | 0.00207 | 4.72% | 0.043362 | 0.046382 | 0.042807 | 32,698.00 |
| Apr 30 2024 | 0.043814 | -0.00313 | -6.67% | 0.046845 | 0.047434 | 0.043442 | 99,752.00 |
| Apr 29 2024 | 0.046944 | -0.002038 | -4.16% | 0.15373 | 0.493688 | 0.046409 | 134,356.00 |
| Apr 28 2024 | 0.048982 | 0.003759 | 8.31% | 0.045225 | 0.049485 | 0.044539 | 147,401.00 |
| Apr 27 2024 | 0.045223 | -0.000764 | -1.66% | 0.046035 | 0.046605 | 0.044783 | 216,482.00 |
| Apr 26 2024 | 0.045988 | -0.00074 | -1.58% | 0.046697 | 0.047172 | 0.045988 | 222,480.00 |
| Apr 25 2024 | 0.046728 | -0.00155 | -3.21% | 0.04835 | 0.048584 | 0.046061 | 187,617.00 |
| Apr 24 2024 | 0.048277 | 0.001601 | 3.43% | 0.046725 | 0.0489 | 0.04592 | 185,302.00 |
| Apr 23 2024 | 0.046677 | 0.000581 | 1.26% | 0.046077 | 0.050064 | 0.045456 | 183,724.00 |
| Apr 22 2024 | 0.046096 | 0.002027 | 4.60% | 0.15373 | 0.499746 | 0.043473 | 163,497.00 |
| Apr 21 2024 | 0.044069 | 0.000577 | 1.33% | 0.043466 | 0.044308 | 0.043095 | 233,454.00 |
| Apr 20 2024 | 0.043492 | -0.002226 | -4.87% | 0.04552 | 0.045989 | 0.043406 | 135,056.00 |
