GFTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 25 2024 | 0.020381 | 0.000767 | 3.91% | 0.019619 | 0.022095 | 0.01919 | 97,940.00 |
Jul 24 2024 | 0.019614 | 0.000488 | 2.55% | 0.01913 | 0.02071 | 0.018903 | 9,877.00 |
Jul 23 2024 | 0.019126 | -0.000473 | -2.41% | 0.019605 | 0.020319 | 0.018371 | 6,969.00 |
Jul 22 2024 | 0.019599 | 0.000583 | 3.07% | 0.025354 | 0.025425 | 0.01882 | 14,946.00 |
Jul 21 2024 | 0.019015 | -0.000475 | -2.44% | 0.019467 | 0.020441 | 0.019015 | 3,329.00 |
Jul 20 2024 | 0.01949 | -0.000539 | -2.69% | 0.020024 | 0.020703 | 0.019306 | 8,150.00 |
Jul 19 2024 | 0.02003 | 0.000202 | 1.02% | 0.01983 | 0.020775 | 0.019181 | 7,539.00 |
Jul 18 2024 | 0.019827 | -0.000065 | -0.33% | 0.019866 | 0.020429 | 0.019337 | 15,139.00 |
Jul 17 2024 | 0.019893 | -0.000314 | -1.55% | 0.020178 | 0.020466 | 0.018533 | 8,588.00 |
Jul 16 2024 | 0.020207 | 0.000135 | 0.67% | 0.020104 | 0.020754 | 0.01875 | 12,529.00 |
Jul 15 2024 | 0.020072 | 0.001753 | 9.57% | 0.025354 | 0.025425 | 0.016959 | 37,043.00 |
Jul 14 2024 | 0.018319 | 0.00055 | 3.10% | 0.01777 | 0.018356 | 0.017257 | 6,270.00 |
Jul 13 2024 | 0.017769 | -0.000176 | -0.98% | 0.017946 | 0.018457 | 0.017336 | 11,111.00 |
Jul 12 2024 | 0.017945 | 0.000737 | 4.29% | 0.017205 | 0.01826 | 0.016973 | 3,313.00 |
Jul 11 2024 | 0.017208 | -0.000119 | -0.69% | 0.017286 | 0.01834 | 0.016694 | 6,289.00 |
Jul 10 2024 | 0.017327 | -0.000085 | -0.49% | 0.017381 | 0.018414 | 0.017247 | 7,492.00 |
Jul 09 2024 | 0.017412 | -0.000151 | -0.86% | 0.017579 | 0.018454 | 0.016888 | 13,756.00 |
Jul 08 2024 | 0.017563 | -0.000312 | -1.75% | 0.025354 | 0.025425 | 0.016858 | 14,937.00 |
Jul 07 2024 | 0.017874 | -0.0019 | -9.61% | 0.01977 | 0.019849 | 0.017867 | 27,900.00 |
Jul 06 2024 | 0.019775 | -0.002901 | -12.79% | 0.022629 | 0.022772 | 0.018009 | 41,139.00 |
Jul 05 2024 | 0.022676 | 0.002646 | 13.21% | 0.019921 | 0.024277 | 0.019878 | 88,387.00 |
Jul 04 2024 | 0.02003 | 0.000763 | 3.96% | 0.019252 | 0.020993 | 0.018931 | 42,061.00 |
Jul 03 2024 | 0.019266 | -0.000577 | -2.91% | 0.019863 | 0.019965 | 0.018831 | 11,609.00 |
Jul 02 2024 | 0.019843 | 0.000374 | 1.92% | 0.019491 | 0.019867 | 0.018538 | 41,431.00 |
Jul 01 2024 | 0.019469 | 0.000652 | 3.46% | 0.025354 | 0.025425 | 0.017167 | 39,620.00 |
Jun 30 2024 | 0.018817 | -0.000653 | -3.35% | 0.019485 | 0.020112 | 0.018446 | 65,084.00 |
Jun 29 2024 | 0.01947 | -0.001042 | -5.08% | 0.020506 | 0.021375 | 0.019463 | 24,445.00 |
Jun 28 2024 | 0.020512 | 0.000817 | 4.15% | 0.019715 | 0.022221 | 0.019691 | 104,069.00 |
Jun 27 2024 | 0.019695 | -0.000362 | -1.80% | 0.020068 | 0.020182 | 0.018817 | 13,944.00 |
Jun 26 2024 | 0.020057 | 0.000295 | 1.49% | 0.025354 | 0.025425 | 0.019657 | 16,460.00 |
Jun 25 2024 | 0.019762 | 0.000463 | 2.40% | 0.019284 | 0.020511 | 0.018887 | 43,725.00 |
Jun 24 2024 | 0.019299 | 0.000299 | 1.57% | 0.018948 | 0.019625 | 0.017683 | 18,751.00 |
Jun 23 2024 | 0.019 | 0.001015 | 5.64% | 0.018631 | 0.019959 | 0.018631 | 28,938.00 |
Jun 22 2024 | 0.017985 | 0.000051 | 0.28% | 0.017961 | 0.021279 | 0.017896 | 37,250.00 |
Jun 21 2024 | 0.017934 | -0.000881 | -4.68% | 0.018816 | 0.018847 | 0.016517 | 61,416.00 |
Jun 20 2024 | 0.018815 | -0.000638 | -3.28% | 0.01949 | 0.024078 | 0.018712 | 97,356.00 |
Jun 19 2024 | 0.019454 | 0.002544 | 15.04% | 0.016936 | 0.019461 | 0.016865 | 17,492.00 |
Jun 18 2024 | 0.01691 | -0.000359 | -2.08% | 0.017286 | 0.017942 | 0.016077 | 47,545.00 |
Jun 17 2024 | 0.017269 | -0.00139 | -7.45% | 0.025354 | 0.025425 | 0.016999 | 24,026.00 |
Jun 16 2024 | 0.018659 | 0.000128 | 0.69% | 0.018529 | 0.019191 | 0.01848 | 6,976.00 |
Jun 15 2024 | 0.018531 | 0.000044 | 0.24% | 0.018478 | 0.019246 | 0.018432 | 33,397.00 |
Jun 14 2024 | 0.018487 | -0.001551 | -7.74% | 0.020054 | 0.020117 | 0.017614 | 32,691.00 |
Jun 13 2024 | 0.020038 | 0.000249 | 1.26% | 0.019792 | 0.025938 | 0.019402 | 240,665.00 |
Jun 12 2024 | 0.019788 | 0.000922 | 4.89% | 0.018852 | 0.02089 | 0.018734 | 19,423.00 |
Jun 11 2024 | 0.018866 | -0.000586 | -3.01% | 0.01947 | 0.020934 | 0.017864 | 78,357.00 |
Jun 10 2024 | 0.019452 | -0.000748 | -3.70% | 0.025354 | 0.025425 | 0.018683 | 13,387.00 |
Jun 09 2024 | 0.0202 | 0.000788 | 4.06% | 0.0194 | 0.020254 | 0.019366 | 9,286.00 |
Jun 08 2024 | 0.019412 | -0.001389 | -6.68% | 0.020785 | 0.020855 | 0.019378 | 284,138.00 |
Jun 07 2024 | 0.020801 | -0.003264 | -13.56% | 0.024057 | 0.024445 | 0.020557 | 51,448.00 |
Jun 06 2024 | 0.024065 | -0.000109 | -0.45% | 0.024193 | 0.025613 | 0.022663 | 39,899.00 |
Jun 05 2024 | 0.024174 | 0.000888 | 3.81% | 0.025354 | 0.025425 | 0.019157 | 11,306.00 |
Jun 04 2024 | 0.023286 | 0.001273 | 5.78% | 0.022017 | 0.023507 | 0.021967 | 12,291.00 |
Jun 03 2024 | 0.022013 | 0.000318 | 1.46% | 0.02167 | 0.02287 | 0.021325 | 8,064.00 |
Jun 02 2024 | 0.021695 | -0.001322 | -5.74% | 0.023024 | 0.023205 | 0.021003 | 12,364.00 |
Jun 01 2024 | 0.023016 | 0.000078 | 0.34% | 0.02295 | 0.023734 | 0.02228 | 7,020.00 |
May 31 2024 | 0.022938 | 0.001067 | 4.88% | 0.021876 | 0.023697 | 0.021784 | 26,330.00 |
May 30 2024 | 0.021871 | 0.000237 | 1.10% | 0.021627 | 0.023236 | 0.021476 | 17,720.00 |
May 29 2024 | 0.021634 | -0.000927 | -4.11% | 0.022542 | 0.023105 | 0.021544 | 8,079.00 |
May 28 2024 | 0.022561 | 0.000375 | 1.69% | 0.022206 | 0.024483 | 0.022138 | 27,459.00 |
May 27 2024 | 0.022186 | -0.001101 | -4.73% | 0.025354 | 0.025425 | 0.021172 | 19,387.00 |
May 26 2024 | 0.023287 | 0.00044 | 1.93% | 0.022858 | 0.026343 | 0.02203 | 26,521.00 |
May 25 2024 | 0.022847 | 0.003647 | 18.99% | 0.019189 | 0.025526 | 0.019184 | 53,646.00 |
May 24 2024 | 0.0192 | 0.000196 | 1.03% | 0.019019 | 0.019984 | 0.018096 | 10,850.00 |
May 23 2024 | 0.019005 | -0.001038 | -5.18% | 0.02004 | 0.020244 | 0.017959 | 12,235.00 |
May 22 2024 | 0.020043 | -0.000306 | -1.50% | 0.020338 | 0.021178 | 0.019315 | 28,585.00 |
May 21 2024 | 0.020349 | -0.000351 | -1.70% | 0.02072 | 0.020832 | 0.018766 | 19,257.00 |
May 20 2024 | 0.0207 | 0.002156 | 11.63% | 0.025354 | 0.025425 | 0.017863 | 40,619.00 |
May 19 2024 | 0.018544 | 0.000451 | 2.49% | 0.018074 | 0.018844 | 0.01781 | 3,366.00 |
May 18 2024 | 0.018093 | -0.000654 | -3.49% | 0.018752 | 0.019448 | 0.018047 | 5,597.00 |
May 17 2024 | 0.018746 | 0.001776 | 10.46% | 0.016979 | 0.01889 | 0.016979 | 4,571.00 |
May 16 2024 | 0.016971 | -0.000939 | -5.24% | 0.01789 | 0.018664 | 0.016859 | 10,156.00 |
May 15 2024 | 0.01791 | 0.000671 | 3.89% | 0.017233 | 0.018765 | 0.017171 | 15,314.00 |
May 14 2024 | 0.017239 | 0.000262 | 1.54% | 0.016984 | 0.017622 | 0.015915 | 10,868.00 |
May 13 2024 | 0.016978 | 0.00038 | 2.29% | 0.025354 | 0.025425 | 0.016278 | 30,106.00 |
May 12 2024 | 0.016598 | -0.000422 | -2.48% | 0.017038 | 0.017303 | 0.016538 | 7,172.00 |
May 11 2024 | 0.017021 | -0.00004 | -0.23% | 0.017032 | 0.017816 | 0.01694 | 4,527.00 |
May 10 2024 | 0.017061 | -0.000586 | -3.32% | 0.017615 | 0.018406 | 0.016867 | 7,844.00 |
May 09 2024 | 0.017647 | 0.000522 | 3.05% | 0.017132 | 0.01838 | 0.016983 | 12,105.00 |
May 08 2024 | 0.017125 | -0.000994 | -5.49% | 0.018077 | 0.018192 | 0.016509 | 20,975.00 |
May 07 2024 | 0.018119 | 0.001059 | 6.21% | 0.017055 | 0.019057 | 0.016583 | 36,298.00 |
May 06 2024 | 0.01706 | 0.000418 | 2.51% | 0.025354 | 0.025425 | 0.016329 | 30,027.00 |
May 05 2024 | 0.016642 | -0.001245 | -6.96% | 0.01789 | 0.017968 | 0.016639 | 9,265.00 |
May 04 2024 | 0.017886 | 0.000265 | 1.51% | 0.017609 | 0.018042 | 0.016924 | 3,858.00 |
May 03 2024 | 0.017621 | 0.000467 | 2.72% | 0.017145 | 0.017734 | 0.015934 | 7,140.00 |
May 02 2024 | 0.017155 | 0.00079 | 4.83% | 0.016307 | 0.017242 | 0.015365 | 12,553.00 |
May 01 2024 | 0.016364 | -0.000064 | -0.39% | 0.016976 | 0.016991 | 0.014753 | 12,114.00 |
Apr 30 2024 | 0.016428 | -0.000807 | -4.68% | 0.017236 | 0.017463 | 0.01519 | 12,083.00 |
Apr 29 2024 | 0.017235 | 0.000855 | 5.22% | 0.025354 | 0.025425 | 0.016166 | 46,867.00 |
Apr 28 2024 | 0.01638 | -0.00012 | -0.73% | 0.016487 | 0.017921 | 0.016318 | 19,867.00 |
Apr 27 2024 | 0.0165 | -0.002001 | -10.82% | 0.018487 | 0.018944 | 0.015725 | 34,518.00 |