GOLDTKUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 16 2024 | 0.00717 | 0.000048 | 0.67% | 0.007134 | 0.00719 | 0.006875 | 2,573,824.00 |
Jul 15 2024 | 0.007122 | 0.000405 | 6.03% | 0.011649 | 0.011649 | 0.006857 | 4,181,266.00 |
Jul 14 2024 | 0.006717 | 0.000202 | 3.10% | 0.006516 | 0.006753 | 0.006516 | 2,340,867.00 |
Jul 13 2024 | 0.006515 | 0.000148 | 2.32% | 0.006368 | 0.006577 | 0.006357 | 2,052,332.00 |
Jul 12 2024 | 0.006368 | 0.000058 | 0.92% | 0.006308 | 0.006439 | 0.006223 | 2,577,110.00 |
Jul 11 2024 | 0.006309 | -0.000044 | -0.69% | 0.006338 | 0.006528 | 0.006282 | 2,061,663.00 |
Jul 10 2024 | 0.006353 | -0.000031 | -0.49% | 0.006373 | 0.006534 | 0.006289 | 2,781,785.00 |
Jul 09 2024 | 0.006384 | 0.000152 | 2.45% | 0.006238 | 0.006406 | 0.006192 | 2,461,163.00 |
Jul 08 2024 | 0.006232 | 0.000088 | 1.43% | 0.011649 | 0.011649 | 0.006071 | 4,061,831.00 |
Jul 07 2024 | 0.006144 | -0.000253 | -3.95% | 0.006396 | 0.006422 | 0.006142 | 2,320,961.00 |
Jul 06 2024 | 0.006398 | 0.000162 | 2.60% | 0.006223 | 0.006433 | 0.006166 | 2,090,304.00 |
Jul 05 2024 | 0.006236 | -0.000059 | -0.94% | 0.006261 | 0.006318 | 0.005907 | 2,320,977.00 |
Jul 04 2024 | 0.006295 | -0.000328 | -4.95% | 0.006618 | 0.006644 | 0.006243 | 2,546,391.00 |
Jul 03 2024 | 0.006623 | -0.000198 | -2.90% | 0.006828 | 0.006841 | 0.006528 | 2,546,638.00 |
Jul 02 2024 | 0.006821 | -0.000087 | -1.26% | 0.006916 | 0.006952 | 0.006791 | 2,453,414.00 |
Jul 01 2024 | 0.006908 | 0.000636 | 10.14% | 0.011649 | 0.011649 | 0.006358 | 4,221,641.00 |
Jun 30 2024 | 0.006272 | -0.00042 | -6.28% | 0.006698 | 0.006921 | 0.006065 | 2,550,415.00 |
Jun 29 2024 | 0.006693 | 0.000057 | 0.86% | 0.006634 | 0.006722 | 0.006061 | 2,582,063.00 |
Jun 28 2024 | 0.006636 | -0.000134 | -1.98% | 0.006777 | 0.006827 | 0.006004 | 2,745,663.00 |
Jun 27 2024 | 0.00677 | 0.000692 | 11.39% | 0.006081 | 0.00685 | 0.00606 | 1,983,257.00 |
Jun 26 2024 | 0.006078 | -0.000715 | -10.53% | 0.011649 | 0.011649 | 0.006069 | 4,661,761.00 |
Jun 25 2024 | 0.006793 | 0.000159 | 2.40% | 0.006629 | 0.006864 | 0.006023 | 2,685,555.00 |
Jun 24 2024 | 0.006634 | -0.000333 | -4.78% | 0.006947 | 0.006964 | 0.005907 | 2,736,222.00 |
Jun 23 2024 | 0.006967 | 0.000543 | 8.46% | 0.006425 | 0.00709 | 0.006354 | 2,276,849.00 |
Jun 22 2024 | 0.006423 | 0.000018 | 0.28% | 0.006414 | 0.007087 | 0.006392 | 2,352,878.00 |
Jun 21 2024 | 0.006405 | -0.000732 | -10.26% | 0.007137 | 0.007145 | 0.006337 | 3,215,391.00 |
Jun 20 2024 | 0.007137 | 0.000652 | 10.06% | 0.007146 | 0.007301 | 0.006453 | 2,377,945.00 |
Jun 19 2024 | 0.006485 | -0.000019 | -0.29% | 0.006514 | 0.00722 | 0.00647 | 2,641,526.00 |
Jun 18 2024 | 0.006504 | -0.000802 | -10.98% | 0.006649 | 0.00731 | 0.006407 | 2,275,688.00 |
Jun 17 2024 | 0.007306 | -0.00069 | -8.63% | 0.011649 | 0.011649 | 0.006521 | 3,531,006.00 |
Jun 16 2024 | 0.007997 | 0.000055 | 0.69% | 0.007941 | 0.008029 | 0.00792 | 2,215,211.00 |
Jun 15 2024 | 0.007942 | 0.000019 | 0.24% | 0.007919 | 0.007968 | 0.007899 | 2,275,879.00 |
Jun 14 2024 | 0.007923 | -0.000092 | -1.15% | 0.008021 | 0.008078 | 0.007802 | 2,332,137.00 |
Jun 13 2024 | 0.008015 | -0.000173 | -2.11% | 0.00819 | 0.008205 | 0.007947 | 1,886,541.00 |
Jun 12 2024 | 0.008188 | 0.000103 | 1.27% | 0.008079 | 0.008399 | 0.008029 | 2,464,262.00 |
Jun 11 2024 | 0.008086 | -0.000251 | -3.01% | 0.008344 | 0.008344 | 0.00794 | 2,166,545.00 |
Jun 10 2024 | 0.008337 | -0.000022 | -0.26% | 0.011649 | 0.011649 | 0.008304 | 3,558,233.00 |
Jun 09 2024 | 0.008359 | 0.000039 | 0.47% | 0.008314 | 0.008381 | 0.0083 | 2,074,765.00 |
Jun 08 2024 | 0.008319 | -0.00000088 | -0.01% | 0.008314 | 0.008342 | 0.008305 | 2,430,105.00 |
Jun 07 2024 | 0.00832 | -0.000173 | -2.04% | 0.008491 | 0.008631 | 0.008223 | 2,578,087.00 |
Jun 06 2024 | 0.008493 | -0.000039 | -0.46% | 0.008539 | 0.008597 | 0.008424 | 2,313,288.00 |
Jun 05 2024 | 0.008532 | 0.000064 | 0.76% | 0.011649 | 0.011649 | 0.008449 | 3,791,408.00 |
Jun 04 2024 | 0.008468 | 0.000213 | 2.58% | 0.008256 | 0.008524 | 0.008227 | 2,106,935.00 |
Jun 03 2024 | 0.008255 | 0.000119 | 1.46% | 0.008126 | 0.008432 | 0.00811 | 2,269,722.00 |
Jun 02 2024 | 0.008136 | 0.000012 | 0.15% | 0.008126 | 0.008208 | 0.008084 | 2,163,933.00 |
Jun 01 2024 | 0.008123 | 0.000028 | 0.35% | 0.0081 | 0.008137 | 0.008088 | 2,297,054.00 |
May 31 2024 | 0.008096 | -0.000106 | -1.29% | 0.008203 | 0.008275 | 0.007995 | 2,723,257.00 |
May 30 2024 | 0.008202 | 0.000089 | 1.10% | 0.00811 | 0.008343 | 0.008053 | 2,188,920.00 |
May 29 2024 | 0.008113 | -0.000091 | -1.11% | 0.008197 | 0.008261 | 0.008052 | 2,144,792.00 |
May 28 2024 | 0.008204 | -0.000116 | -1.39% | 0.008327 | 0.008339 | 0.008068 | 2,116,890.00 |
May 27 2024 | 0.00832 | 0.000101 | 1.23% | 0.011649 | 0.011649 | 0.008196 | 3,493,298.00 |
May 26 2024 | 0.008219 | -0.000089 | -1.07% | 0.008312 | 0.008336 | 0.008188 | 2,134,124.00 |
May 25 2024 | 0.008308 | 0.000079 | 0.96% | 0.008224 | 0.008346 | 0.008222 | 2,137,954.00 |
May 24 2024 | 0.008229 | 0.000084 | 1.03% | 0.008151 | 0.008304 | 0.007997 | 2,284,797.00 |
May 23 2024 | 0.008145 | -0.000149 | -1.80% | 0.008292 | 0.008402 | 0.007982 | 2,161,972.00 |
May 22 2024 | 0.008294 | -0.000127 | -1.51% | 0.008416 | 0.008471 | 0.008278 | 2,267,461.00 |
May 21 2024 | 0.00842 | -0.000145 | -1.69% | 0.008574 | 0.00862 | 0.008307 | 2,020,356.00 |
May 20 2024 | 0.008566 | 0.000618 | 7.78% | 0.011649 | 0.011649 | 0.007939 | 3,696,034.00 |
May 19 2024 | 0.007947 | -0.000094 | -1.17% | 0.008033 | 0.00812 | 0.007916 | 2,389,749.00 |
May 18 2024 | 0.008041 | 0.00000700 | 0.09% | 0.008037 | 0.008086 | 0.008 | 2,316,762.00 |
May 17 2024 | 0.008034 | 0.000201 | 2.57% | 0.007836 | 0.008096 | 0.00782 | 2,132,752.00 |
May 16 2024 | 0.007833 | -0.000127 | -1.60% | 0.007951 | 0.008004 | 0.007752 | 2,251,592.00 |
May 15 2024 | 0.00796 | 0.000572 | 7.74% | 0.007386 | 0.00797 | 0.007359 | 2,465,015.00 |
May 14 2024 | 0.007388 | -0.000157 | -2.08% | 0.007548 | 0.00757 | 0.007334 | 2,283,432.00 |
May 13 2024 | 0.007546 | 0.000169 | 2.29% | 0.011649 | 0.011649 | 0.007382 | 3,680,301.00 |
May 12 2024 | 0.007377 | 0.000082 | 1.12% | 0.007302 | 0.007416 | 0.007274 | 2,412,923.00 |
May 11 2024 | 0.007295 | -0.000017 | -0.23% | 0.0073 | 0.007372 | 0.00726 | 2,017,382.00 |
May 10 2024 | 0.007312 | -0.000251 | -3.32% | 0.007549 | 0.007616 | 0.007229 | 2,204,295.00 |
May 09 2024 | 0.007563 | 0.000224 | 3.05% | 0.007342 | 0.007606 | 0.007279 | 2,328,910.00 |
May 08 2024 | 0.007339 | -0.000158 | -2.11% | 0.00748 | 0.007561 | 0.007305 | 2,361,649.00 |
May 07 2024 | 0.007498 | -0.000716 | -8.72% | 0.008843 | 0.009648 | 0.007472 | 1,863,387.00 |
May 06 2024 | 0.008214 | 0.000533 | 6.94% | 0.011649 | 0.011649 | 0.007568 | 3,323,516.00 |
May 05 2024 | 0.007681 | -0.000624 | -7.51% | 0.008306 | 0.009685 | 0.007566 | 1,965,306.00 |
May 04 2024 | 0.008304 | 0.000123 | 1.51% | 0.008176 | 0.009624 | 0.00755 | 1,868,328.00 |
May 03 2024 | 0.008181 | 0.001083 | 15.25% | 0.007686 | 0.009284 | 0.007063 | 2,102,865.00 |
May 02 2024 | 0.007098 | 0.000085 | 1.21% | 0.006989 | 0.008905 | 0.00626 | 2,097,032.00 |
May 01 2024 | 0.007013 | -0.000897 | -11.34% | 0.007275 | 0.008992 | 0.006283 | 2,078,870.00 |
Apr 30 2024 | 0.00791 | 0.00025 | 3.26% | 0.007022 | 0.009578 | 0.006327 | 2,094,051.00 |
Apr 29 2024 | 0.00766 | 0.00136 | 21.59% | 0.011649 | 0.011649 | 0.005666 | 4,270,616.00 |
Apr 28 2024 | 0.0063 | -0.000046 | -0.72% | 0.006341 | 0.00707 | 0.006276 | 2,521,243.00 |
Apr 27 2024 | 0.006346 | -0.000034 | -0.53% | 0.006375 | 0.006993 | 0.00625 | 2,855,386.00 |
Apr 26 2024 | 0.00638 | -0.000069 | -1.07% | 0.006448 | 0.007125 | 0.00634 | 2,222,973.00 |
Apr 25 2024 | 0.006448 | 0.000028 | 0.44% | 0.006427 | 0.007136 | 0.00628 | 2,551,273.00 |
Apr 24 2024 | 0.00642 | -0.000882 | -12.08% | 0.006641 | 0.007355 | 0.006357 | 1,778,674.00 |
Apr 23 2024 | 0.007302 | -0.000054 | -0.73% | 0.007348 | 0.007384 | 0.006591 | 2,357,104.00 |
Apr 22 2024 | 0.007356 | 0.000207 | 2.90% | 0.011649 | 0.011649 | 0.006573 | 3,854,147.00 |
Apr 21 2024 | 0.007149 | 0.00000800 | 0.11% | 0.007126 | 0.007226 | 0.006447 | 2,543,702.00 |
Apr 20 2024 | 0.00714 | -0.000545 | -7.09% | 0.007659 | 0.008449 | 0.006325 | 2,559,941.00 |
Apr 19 2024 | 0.007686 | 0.000699 | 10.01% | 0.006338 | 0.008505 | 0.006166 | 2,310,748.00 |
Apr 18 2024 | 0.006987 | -0.000986 | -12.37% | 0.007967 | 0.008293 | 0.006131 | 2,472,526.00 |