Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GMXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.00047600 | 0.00001200 | 2.59% | 0.00046400 | 0.00048100 | 0.00044800 | 2,733.00 |
| May 10 2024 | 0.00046400 | 0.00002900 | 6.67% | 0.00043500 | 0.00054300 | 0.00043100 | 21,762.00 |
| May 09 2024 | 0.00043500 | 0.00002200 | 5.33% | 0.00041300 | 0.00043500 | 0.00040900 | 1,169.00 |
| May 08 2024 | 0.00041300 | 0.00001600 | 4.03% | 0.00039700 | 0.00041300 | 0.00039000 | 1,790.00 |
| May 07 2024 | 0.00039700 | -0.00000100 | -0.25% | 0.00039800 | 0.00040300 | 0.00039300 | 806.00 |
| May 06 2024 | 0.00039800 | -0.00000600 | -1.49% | 0.00040600 | 0.00041400 | 0.00039800 | 908.00 |
| May 05 2024 | 0.00040400 | 0.00000000 | 0.00% | 0.00040400 | 0.00040500 | 0.00039600 | 607.00 |
| May 04 2024 | 0.00040400 | -0.00001000 | -2.42% | 0.00041400 | 0.00041500 | 0.00040200 | 933.00 |
| May 03 2024 | 0.00041400 | -0.00000600 | -1.43% | 0.00041900 | 0.00042500 | 0.00041200 | 1,567.00 |
| May 02 2024 | 0.00042000 | -0.00000800 | -1.87% | 0.00042900 | 0.00042900 | 0.00041200 | 2,163.00 |
| May 01 2024 | 0.00042800 | 0.00001300 | 3.13% | 0.00041500 | 0.00043400 | 0.00041000 | 1,799.00 |
| Apr 30 2024 | 0.00041500 | 0.00000000 | 0.00% | 0.00041500 | 0.00041700 | 0.00039800 | 1,370.00 |
| Apr 29 2024 | 0.00041500 | -0.00001100 | -2.58% | 0.00043600 | 0.00044000 | 0.00041100 | 2,015.00 |
| Apr 28 2024 | 0.00042600 | -0.00001000 | -2.29% | 0.00043600 | 0.00043800 | 0.00042500 | 1,011.00 |
| Apr 27 2024 | 0.00043600 | 0.00001600 | 3.81% | 0.00042000 | 0.00044200 | 0.00041300 | 1,292.00 |
| Apr 26 2024 | 0.00042000 | -0.00000300 | -0.71% | 0.00042300 | 0.00042500 | 0.00041300 | 721.00 |
| Apr 25 2024 | 0.00042300 | 0.00000700 | 1.68% | 0.00041700 | 0.00042900 | 0.00041400 | 1,163.00 |
| Apr 24 2024 | 0.00041600 | -0.00002000 | -4.59% | 0.00043600 | 0.00044000 | 0.00041400 | 1,797.00 |
| Apr 23 2024 | 0.00043600 | -0.00001400 | -3.11% | 0.00045000 | 0.00045300 | 0.00043400 | 762.00 |
| Apr 22 2024 | 0.00045000 | -0.00000800 | -1.75% | 0.00045800 | 0.00046700 | 0.00045000 | 567.00 |
| Apr 21 2024 | 0.00045800 | -0.00000700 | -1.51% | 0.00046500 | 0.00046900 | 0.00045000 | 799.00 |
| Apr 20 2024 | 0.00046500 | 0.00001500 | 3.33% | 0.00044900 | 0.00047100 | 0.00044000 | 901.00 |
| Apr 19 2024 | 0.00045000 | -0.00001200 | -2.60% | 0.00046200 | 0.00046200 | 0.00043700 | 1,803.00 |
| Apr 18 2024 | 0.00046200 | 0.00000500 | 1.09% | 0.00045700 | 0.00046700 | 0.00044900 | 1,705.00 |
| Apr 17 2024 | 0.00045700 | 0.00001100 | 2.47% | 0.00044600 | 0.00046900 | 0.00044000 | 1,475.00 |
| Apr 16 2024 | 0.00044600 | 0.00000400 | 0.90% | 0.00043900 | 0.00047300 | 0.00043100 | 3,901.00 |
| Apr 15 2024 | 0.00044200 | 0.00003000 | 7.28% | 0.00040900 | 0.00044400 | 0.00040100 | 4,688.00 |
| Apr 14 2024 | 0.00041200 | 0.00003600 | 9.57% | 0.00037800 | 0.00041400 | 0.00036500 | 12,128.00 |
| Apr 13 2024 | 0.00037600 | -0.00004800 | -11.32% | 0.00042600 | 0.00043800 | 0.00036000 | 9,658.00 |
| Apr 12 2024 | 0.00042400 | -0.00008900 | -17.35% | 0.00051500 | 0.00051700 | 0.00036600 | 13,374.00 |
| Apr 11 2024 | 0.00051300 | -0.00002500 | -4.65% | 0.00053800 | 0.00053800 | 0.00051000 | 1,227.00 |
| Apr 10 2024 | 0.00053800 | -0.00001900 | -3.41% | 0.00055700 | 0.00055700 | 0.00053600 | 2,351.00 |
| Apr 09 2024 | 0.00055700 | -0.00001900 | -3.30% | 0.00057900 | 0.00058500 | 0.00055600 | 1,181.00 |
| Apr 08 2024 | 0.00057600 | -0.00002100 | -3.52% | 0.00059500 | 0.00059500 | 0.00053300 | 7,435.00 |
| Apr 07 2024 | 0.00059700 | 0.00000800 | 1.36% | 0.00058700 | 0.00059700 | 0.00058500 | 413.00 |
| Apr 06 2024 | 0.00058900 | 0.00000100 | 0.17% | 0.00058800 | 0.00059600 | 0.00058500 | 624.00 |
| Apr 05 2024 | 0.00058800 | -0.00000600 | -1.01% | 0.00059400 | 0.00059700 | 0.00058000 | 1,447.00 |
| Apr 04 2024 | 0.00059400 | -0.00001700 | -2.78% | 0.00061100 | 0.00061500 | 0.00059200 | 791.00 |
| Apr 03 2024 | 0.00061100 | 0.00000100 | 0.16% | 0.00060700 | 0.00061700 | 0.00059600 | 4,381.00 |
| Apr 02 2024 | 0.00061000 | -0.00001600 | -2.56% | 0.00062600 | 0.00063000 | 0.00059800 | 2,359.00 |
| Apr 01 2024 | 0.00062600 | -0.00001500 | -2.34% | 0.00064200 | 0.00064400 | 0.00061300 | 765.00 |
| Mar 31 2024 | 0.00064100 | 0.00000100 | 0.16% | 0.00064000 | 0.00065700 | 0.00064000 | 845.00 |
| Mar 30 2024 | 0.00064000 | -0.00000500 | -0.78% | 0.00064100 | 0.00064900 | 0.00063900 | 672.00 |
| Mar 29 2024 | 0.00064500 | 0.00000300 | 0.47% | 0.00064000 | 0.00064800 | 0.00063800 | 2,133.00 |
| Mar 28 2024 | 0.00064200 | -0.00000900 | -1.38% | 0.00065100 | 0.00065200 | 0.00063500 | 2,071.00 |
| Mar 27 2024 | 0.00065100 | -0.00002100 | -3.13% | 0.00067200 | 0.00067300 | 0.00065000 | 2,872.00 |
| Mar 26 2024 | 0.00067200 | -0.00000200 | -0.30% | 0.00067600 | 0.00068900 | 0.00066100 | 2,499.00 |
| Mar 25 2024 | 0.00067400 | -0.00001400 | -2.03% | 0.00068800 | 0.00069800 | 0.00067400 | 3,069.00 |
| Mar 24 2024 | 0.00068800 | -0.00001200 | -1.71% | 0.00070000 | 0.00070300 | 0.00068600 | 906.00 |
| Mar 23 2024 | 0.00070000 | 0.00000400 | 0.57% | 0.00069600 | 0.00070600 | 0.00069400 | 1,413.00 |
| Mar 22 2024 | 0.00069600 | -0.00001600 | -2.25% | 0.00071200 | 0.00071300 | 0.00069000 | 1,746.00 |
| Mar 21 2024 | 0.00071200 | 0.00000700 | 0.99% | 0.00070500 | 0.00072000 | 0.00069100 | 2,238.00 |
| Mar 20 2024 | 0.00070500 | 0.00001700 | 2.47% | 0.00069000 | 0.00071900 | 0.00068100 | 1,940.00 |
| Mar 19 2024 | 0.00068800 | -0.00002900 | -4.04% | 0.00071700 | 0.00071800 | 0.00067200 | 3,846.00 |
| Mar 18 2024 | 0.00071700 | -0.00002300 | -3.11% | 0.00073700 | 0.00074200 | 0.00070900 | 2,953.00 |
| Mar 17 2024 | 0.00074000 | -0.00000900 | -1.20% | 0.00074800 | 0.00075200 | 0.00073000 | 2,926.00 |
| Mar 16 2024 | 0.00074900 | -0.00001500 | -1.96% | 0.00076400 | 0.00077900 | 0.00073700 | 3,087.00 |
| Mar 15 2024 | 0.00076400 | -0.00002100 | -2.68% | 0.00079200 | 0.00079300 | 0.00075100 | 3,877.00 |
| Mar 14 2024 | 0.00078500 | -0.00004700 | -5.65% | 0.00083400 | 0.00083700 | 0.00078400 | 2,168.00 |
| Mar 13 2024 | 0.00083200 | 0.00002200 | 2.72% | 0.00081200 | 0.00086200 | 0.00081100 | 4,684.00 |
| Mar 12 2024 | 0.00081000 | -0.00000400 | -0.49% | 0.00081300 | 0.00082200 | 0.00079000 | 4,711.00 |
| Mar 11 2024 | 0.00081400 | 0.00002600 | 3.30% | 0.00079100 | 0.00081400 | 0.00077300 | 5,437.00 |
| Mar 10 2024 | 0.00078800 | -0.00002700 | -3.31% | 0.00081500 | 0.00082100 | 0.00077700 | 2,870.00 |
| Mar 09 2024 | 0.00081500 | -0.00000800 | -0.97% | 0.00082300 | 0.00083700 | 0.00080800 | 2,017.00 |
| Mar 08 2024 | 0.00082300 | -0.00002900 | -3.40% | 0.00085600 | 0.00086500 | 0.00081400 | 2,131.00 |
| Mar 07 2024 | 0.00085200 | 0.00004800 | 5.97% | 0.00080900 | 0.00086600 | 0.00078800 | 2,475.00 |
| Mar 06 2024 | 0.00080400 | 0.00001600 | 2.03% | 0.00079800 | 0.00081200 | 0.00078200 | 3,082.00 |
| Mar 05 2024 | 0.00078800 | -0.00004500 | -5.40% | 0.00082700 | 0.00087400 | 0.00075400 | 5,497.00 |
| Mar 04 2024 | 0.00083300 | -0.00009900 | -10.62% | 0.00093000 | 0.00093700 | 0.00082400 | 1,860.00 |
| Mar 03 2024 | 0.00093200 | -0.00000800 | -0.85% | 0.00094100 | 0.00095600 | 0.00091300 | 3,654.00 |
| Mar 02 2024 | 0.00094000 | 0.00005100 | 5.74% | 0.00089400 | 0.00094000 | 0.00089000 | 2,444.00 |
| Mar 01 2024 | 0.00088900 | 0.00005800 | 6.98% | 0.00083100 | 0.00092500 | 0.00083100 | 3,173.00 |
| Feb 29 2024 | 0.00083100 | 0.00001200 | 1.47% | 0.00082200 | 0.00085000 | 0.00080500 | 3,434.00 |
| Feb 28 2024 | 0.00081900 | -0.00009200 | -10.10% | 0.00091300 | 0.00092100 | 0.00080700 | 3,567.00 |
| Feb 27 2024 | 0.00091100 | -0.00003700 | -3.90% | 0.00094800 | 0.00094800 | 0.00090800 | 3,609.00 |
| Feb 26 2024 | 0.00094800 | -0.00005100 | -5.11% | 0.00100000 | 0.00101000 | 0.00094100 | 3,403.00 |
| Feb 25 2024 | 0.00099900 | 0.00001400 | 1.42% | 0.00098500 | 0.00100200 | 0.00096200 | 1,889.00 |
| Feb 24 2024 | 0.00098500 | 0.00006800 | 7.42% | 0.00091700 | 0.00099900 | 0.00090500 | 2,766.00 |
| Feb 23 2024 | 0.00091700 | 0.00001600 | 1.78% | 0.00090100 | 0.00092500 | 0.00088000 | 2,683.00 |
| Feb 22 2024 | 0.00090100 | 0.00000600 | 0.67% | 0.00089000 | 0.00091300 | 0.00087800 | 1,171.00 |
| Feb 21 2024 | 0.00089500 | -0.00002100 | -2.29% | 0.00091500 | 0.00091800 | 0.00086800 | 919.00 |
| Feb 20 2024 | 0.00091600 | -0.00003200 | -3.38% | 0.00094600 | 0.00095000 | 0.00089100 | 1,618.00 |
| Feb 19 2024 | 0.00094800 | 0.00002200 | 2.38% | 0.00092800 | 0.00095900 | 0.00091800 | 2,722.00 |
| Feb 18 2024 | 0.00092600 | 0.00006800 | 7.93% | 0.00086000 | 0.00092800 | 0.00085500 | 1,459.00 |
| Feb 17 2024 | 0.00085800 | 0.00000000 | 0.00% | 0.00085800 | 0.00086400 | 0.00085300 | 598.00 |
| Feb 16 2024 | 0.00085800 | -0.00000200 | -0.23% | 0.00086100 | 0.00088100 | 0.00084400 | 1,376.00 |
| Feb 15 2024 | 0.00086000 | 0.00001800 | 2.14% | 0.00084200 | 0.00086500 | 0.00083600 | 1,422.00 |
| Feb 14 2024 | 0.00084200 | -0.00000400 | -0.47% | 0.00084600 | 0.00085800 | 0.00083200 | 1,842.00 |
| Feb 13 2024 | 0.00084600 | -0.00002900 | -3.31% | 0.00087800 | 0.00087900 | 0.00084400 | 1,638.00 |
| Feb 12 2024 | 0.00087500 | 0.00001000 | 1.16% | 0.00086200 | 0.00088400 | 0.00084400 | 1,028.00 |
| Feb 11 2024 | 0.00086500 | -0.00004500 | -4.95% | 0.00090700 | 0.00091500 | 0.00085800 | 3,904.00 |
| Feb 10 2024 | 0.00091000 | -0.00005600 | -5.80% | 0.00096600 | 0.00096900 | 0.00090700 | 3,420.00 |
