Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GOFXUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.018454 | -0.000489 | -2.58% | 0.018943 | 0.026696 | 0.017242 | 465,658.00 |
| May 31 2024 | 0.018943 | 0.000209 | 1.12% | 0.018867 | 0.019232 | 0.01885 | 386,955.00 |
| May 30 2024 | 0.018734 | 0.000196 | 1.06% | 0.018431 | 0.019186 | 0.018429 | 323,998.00 |
| May 29 2024 | 0.018538 | -0.00105 | -5.36% | 0.019493 | 0.0199 | 0.018495 | 432,896.00 |
| May 28 2024 | 0.019588 | 0.000648 | 3.42% | 0.01894 | 0.02074 | 0.01882 | 909,131.00 |
| May 27 2024 | 0.01894 | 0.00042 | 2.27% | 0.01862 | 0.018959 | 0.018428 | 767,419.00 |
| May 26 2024 | 0.01852 | -0.000699 | -3.64% | 0.019219 | 0.019219 | 0.018494 | 382,310.00 |
| May 25 2024 | 0.019219 | 0.000136 | 0.71% | 0.019083 | 0.019301 | 0.019027 | 116,664.00 |
| May 24 2024 | 0.019083 | 0.000151 | 0.80% | 0.01904 | 0.022901 | 0.018929 | 593,626.00 |
| May 23 2024 | 0.018932 | 0.000339 | 1.82% | 0.018593 | 0.019342 | 0.01823 | 568,236.00 |
| May 22 2024 | 0.018593 | 0.000519 | 2.87% | 0.018074 | 0.0191 | 0.01775 | 639,253.00 |
| May 21 2024 | 0.018074 | 0.001808 | 11.12% | 0.016266 | 0.02276 | 0.01568 | 1,295,178.00 |
| May 20 2024 | 0.016266 | 0.000938 | 6.12% | 0.01534 | 0.016296 | 0.015191 | 1,299,076.00 |
| May 19 2024 | 0.015328 | -0.000032 | -0.21% | 0.01536 | 0.015433 | 0.01489 | 670,523.00 |
| May 18 2024 | 0.01536 | 0.001821 | 13.45% | 0.013539 | 0.01536 | 0.013539 | 1,244,411.00 |
| May 17 2024 | 0.013539 | -0.003201 | -19.12% | 0.01674 | 0.01718 | 0.01307 | 2,638,644.00 |
| May 16 2024 | 0.01674 | 0.00018 | 1.09% | 0.01656 | 0.01718 | 0.01652 | 744,969.00 |
| May 15 2024 | 0.01656 | 0.00044 | 2.73% | 0.01612 | 0.01656 | 0.0156 | 740,125.00 |
| May 14 2024 | 0.01612 | -0.00031 | -1.89% | 0.01643 | 0.01667 | 0.01612 | 675,519.00 |
| May 13 2024 | 0.01643 | 0.00029 | 1.80% | 0.06017 | 0.06017 | 0.0157 | 974,398.00 |
| May 12 2024 | 0.01614 | -0.00027 | -1.65% | 0.01641 | 0.0165 | 0.0161 | 440,449.00 |
| May 11 2024 | 0.01641 | -0.00005 | -0.30% | 0.01646 | 0.01655 | 0.01613 | 556,649.00 |
| May 10 2024 | 0.01646 | -0.00003 | -0.18% | 0.01649 | 0.01699 | 0.01638 | 678,147.00 |
| May 09 2024 | 0.01649 | -0.00057 | -3.34% | 0.01706 | 0.01731 | 0.01607 | 641,577.00 |
| May 08 2024 | 0.01706 | -0.00098 | -5.43% | 0.01804 | 0.01808 | 0.01695 | 617,151.00 |
| May 07 2024 | 0.01804 | 0.00071 | 4.10% | 0.01733 | 0.01845 | 0.01725 | 629,133.00 |
| May 06 2024 | 0.01733 | -0.00131 | -7.03% | 0.01853 | 0.01903 | 0.01724 | 1,106,011.00 |
| May 05 2024 | 0.01864 | -0.00179 | -8.76% | 0.02043 | 0.02055 | 0.01844 | 1,810,747.00 |
| May 04 2024 | 0.02043 | -0.00408 | -16.65% | 0.02451 | 0.02461 | 0.01979 | 1,894,115.00 |
| May 03 2024 | 0.02451 | -0.00106 | -4.15% | 0.02557 | 0.0259 | 0.02403 | 630,049.00 |
| May 02 2024 | 0.02557 | 0.00125 | 5.14% | 0.02432 | 0.02605 | 0.02371 | 641,195.00 |
| May 01 2024 | 0.02432 | 0.00052 | 2.18% | 0.0238 | 0.02491 | 0.02362 | 395,258.00 |
| Apr 30 2024 | 0.0238 | -0.00005 | -0.21% | 0.02379 | 0.02414 | 0.02312 | 189,772.00 |
| Apr 29 2024 | 0.02385 | -0.00073 | -2.97% | 0.06017 | 0.06017 | 0.02362 | 824,932.00 |
| Apr 28 2024 | 0.02458 | -0.00013 | -0.53% | 0.02483 | 0.02566 | 0.02455 | 322,621.00 |
| Apr 27 2024 | 0.02471 | 0.00038 | 1.56% | 0.02433 | 0.02495 | 0.02414 | 320,920.00 |
| Apr 26 2024 | 0.02433 | -0.00004 | -0.16% | 0.02437 | 0.02479 | 0.02401 | 392,178.00 |
| Apr 25 2024 | 0.02437 | 0.00088 | 3.75% | 0.02349 | 0.02472 | 0.02343 | 533,902.00 |
| Apr 24 2024 | 0.02349 | 0.00092 | 4.08% | 0.02257 | 0.02372 | 0.02251 | 853,294.00 |
| Apr 23 2024 | 0.02257 | 0.00103 | 4.78% | 0.02154 | 0.02413 | 0.02152 | 1,241,997.00 |
| Apr 22 2024 | 0.02154 | 0.0021 | 10.80% | 0.06017 | 0.06017 | 0.01927 | 1,077,567.00 |
| Apr 21 2024 | 0.01944 | -0.00045 | -2.26% | 0.01989 | 0.02019 | 0.01924 | 671,247.00 |
| Apr 20 2024 | 0.01989 | 0.00066 | 3.43% | 0.01946 | 0.02008 | 0.01896 | 729,293.00 |
| Apr 19 2024 | 0.01923 | 0.00021 | 1.10% | 0.01902 | 0.01961 | 0.01825 | 861,986.00 |
| Apr 18 2024 | 0.01902 | -0.00163 | -7.89% | 0.02065 | 0.02085 | 0.0185 | 2,849,852.00 |
| Apr 17 2024 | 0.02065 | 0.00371 | 21.90% | 0.01694 | 0.02244 | 0.01615 | 6,894,889.00 |
| Apr 16 2024 | 0.01694 | 0.00142 | 9.15% | 0.01552 | 0.01699 | 0.01503 | 1,676,138.00 |
| Apr 15 2024 | 0.01552 | -0.00273 | -14.96% | 0.0181 | 0.01812 | 0.01545 | 3,092,989.00 |
| Apr 14 2024 | 0.01825 | -0.00456 | -19.99% | 0.02281 | 0.02384 | 0.01408 | 3,886,399.00 |
| Apr 13 2024 | 0.02281 | -0.00372 | -14.02% | 0.02653 | 0.02695 | 0.02251 | 725,348.00 |
| Apr 12 2024 | 0.02653 | -0.00273 | -9.33% | 0.02926 | 0.03089 | 0.02639 | 677,399.00 |
| Apr 11 2024 | 0.02926 | -0.00025 | -0.85% | 0.02951 | 0.03007 | 0.02901 | 512,394.00 |
| Apr 10 2024 | 0.02951 | 0.00011 | 0.37% | 0.02931 | 0.03089 | 0.02832 | 591,353.00 |
| Apr 09 2024 | 0.0294 | -0.00151 | -4.89% | 0.03091 | 0.03091 | 0.02895 | 454,175.00 |
| Apr 08 2024 | 0.03091 | 0.00047 | 1.54% | 0.03044 | 0.03226 | 0.02981 | 791,041.00 |
| Apr 07 2024 | 0.03044 | 0.00079 | 2.66% | 0.02952 | 0.03108 | 0.02952 | 495,270.00 |
| Apr 06 2024 | 0.02965 | 0.00137 | 4.84% | 0.02824 | 0.02965 | 0.02801 | 524,615.00 |
| Apr 05 2024 | 0.02828 | -0.00047 | -1.63% | 0.0288 | 0.02915 | 0.02724 | 866,099.00 |
| Apr 04 2024 | 0.02875 | -0.00599 | -17.24% | 0.03446 | 0.03486 | 0.02738 | 2,030,522.00 |
| Apr 03 2024 | 0.03474 | -0.00013 | -0.37% | 0.0348 | 0.03604 | 0.03322 | 1,899,036.00 |
| Apr 02 2024 | 0.03487 | 0.00661 | 23.39% | 0.02826 | 0.03553 | 0.02589 | 1,692,585.00 |
| Apr 01 2024 | 0.02826 | -0.00091 | -3.12% | 0.02915 | 0.02939 | 0.02679 | 992,063.00 |
| Mar 31 2024 | 0.02917 | 0.00252 | 9.46% | 0.02665 | 0.02923 | 0.02649 | 1,347,017.00 |
| Mar 30 2024 | 0.02665 | -0.00378 | -12.42% | 0.03043 | 0.03163 | 0.02513 | 1,065,858.00 |
| Mar 29 2024 | 0.03043 | -0.00208 | -6.40% | 0.03251 | 0.03262 | 0.02859 | 854,918.00 |
| Mar 28 2024 | 0.03251 | 0.00 | 0.00% | 0.03251 | 0.03276 | 0.02815 | 1,368,758.00 |
| Mar 27 2024 | 0.03251 | -0.00036 | -1.10% | 0.03287 | 0.03424 | 0.03155 | 1,083,507.00 |
| Mar 26 2024 | 0.03287 | 0.00063 | 1.95% | 0.03224 | 0.03355 | 0.02995 | 1,099,335.00 |
| Mar 25 2024 | 0.03224 | -0.00143 | -4.25% | 0.03348 | 0.03412 | 0.03224 | 1,359,021.00 |
| Mar 24 2024 | 0.03367 | 0.00146 | 4.53% | 0.03221 | 0.03399 | 0.03163 | 849,157.00 |
| Mar 23 2024 | 0.03221 | -0.00187 | -5.49% | 0.03408 | 0.03548 | 0.03204 | 772,597.00 |
| Mar 22 2024 | 0.03408 | 0.00009 | 0.26% | 0.03399 | 0.03422 | 0.03385 | 50,605.00 |
| Mar 21 2024 | 0.03399 | -0.00168 | -4.71% | 0.03567 | 0.0366 | 0.03302 | 886,536.00 |
| Mar 20 2024 | 0.03567 | 0.00085 | 2.44% | 0.03482 | 0.0367 | 0.03436 | 445,002.00 |
| Mar 19 2024 | 0.03482 | -0.00097 | -2.71% | 0.03579 | 0.03766 | 0.03362 | 1,374,462.00 |
| Mar 18 2024 | 0.03579 | -0.00162 | -4.33% | 0.03743 | 0.03787 | 0.03554 | 590,991.00 |
| Mar 17 2024 | 0.03741 | -0.00134 | -3.46% | 0.03875 | 0.04025 | 0.03675 | 707,242.00 |
| Mar 16 2024 | 0.03875 | -0.00463 | -10.67% | 0.04338 | 0.04364 | 0.03694 | 1,156,983.00 |
| Mar 15 2024 | 0.04338 | -0.00012 | -0.28% | 0.04377 | 0.04505 | 0.04092 | 1,540,934.00 |
| Mar 14 2024 | 0.0435 | -0.00433 | -9.05% | 0.04765 | 0.04813 | 0.0429 | 945,117.00 |
| Mar 13 2024 | 0.04783 | 0.00128 | 2.75% | 0.04653 | 0.04889 | 0.04556 | 723,451.00 |
| Mar 12 2024 | 0.04655 | 0.00229 | 5.17% | 0.04426 | 0.04846 | 0.04388 | 1,371,701.00 |
| Mar 11 2024 | 0.04426 | 0.00697 | 18.69% | 0.03726 | 0.04498 | 0.03416 | 2,434,466.00 |
| Mar 10 2024 | 0.03729 | 0.00143 | 3.99% | 0.03586 | 0.03867 | 0.03569 | 825,732.00 |
| Mar 09 2024 | 0.03586 | -0.00063 | -1.73% | 0.03649 | 0.03708 | 0.0344 | 960,445.00 |
| Mar 08 2024 | 0.03649 | -0.00136 | -3.59% | 0.03785 | 0.03888 | 0.03492 | 1,023,468.00 |
| Mar 07 2024 | 0.03785 | -0.00133 | -3.39% | 0.03918 | 0.04018 | 0.03624 | 534,318.00 |
| Mar 06 2024 | 0.03918 | -0.00059 | -1.48% | 0.03977 | 0.04013 | 0.03668 | 989,260.00 |
| Mar 05 2024 | 0.03977 | -0.00149 | -3.61% | 0.04126 | 0.04197 | 0.03956 | 554,609.00 |
| Mar 04 2024 | 0.04126 | -0.00088 | -2.09% | 0.04243 | 0.04501 | 0.03968 | 915,992.00 |
| Mar 03 2024 | 0.04214 | -0.00164 | -3.75% | 0.04378 | 0.04602 | 0.04211 | 393,662.00 |
| Mar 02 2024 | 0.04378 | -0.00279 | -5.99% | 0.04657 | 0.04665 | 0.04376 | 296,684.00 |
