Register for streaming realtime charts, analysis tools, and prices.
KXAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.001505 | -0.000031 | -2.02% | 0.001535 | 0.001546 | 0.001489 | 0.00 |
| May 30 2024 | 0.001536 | -0.00000800 | -0.52% | 0.001544 | 0.001567 | 0.001518 | 0.00 |
| May 29 2024 | 0.001544 | -0.000032 | -2.03% | 0.001575 | 0.001592 | 0.001534 | 0.00 |
| May 28 2024 | 0.001576 | -0.00002 | -1.25% | 0.001593 | 0.001609 | 0.001546 | 0.00 |
| May 27 2024 | 0.001597 | 0.000028 | 1.79% | 0.001621 | 0.001645 | 0.001583 | 0.00 |
| May 26 2024 | 0.001568 | -0.00000600 | -0.38% | 0.001575 | 0.001625 | 0.001566 | 0.00 |
| May 25 2024 | 0.001574 | 0.00000800 | 0.51% | 0.001563 | 0.001585 | 0.001559 | 0.00 |
| May 24 2024 | 0.001566 | -0.00005 | -3.09% | 0.001621 | 0.001645 | 0.001527 | 0.00 |
| May 23 2024 | 0.001616 | 0.00000700 | 0.44% | 0.001607 | 0.001695 | 0.001535 | 0.00 |
| May 22 2024 | 0.001609 | -0.000022 | -1.35% | 0.001629 | 0.001639 | 0.001572 | 0.00 |
| May 21 2024 | 0.001631 | 0.000057 | 3.62% | 0.001577 | 0.001649 | 0.001562 | 0.00 |
| May 20 2024 | 0.001574 | 0.000224 | 16.59% | 0.001299 | 0.001584 | 0.001289 | 0.00 |
| May 19 2024 | 0.00135 | -0.000025 | -1.82% | 0.001374 | 0.00138 | 0.001346 | 0.00 |
| May 18 2024 | 0.001375 | -0.000015 | -1.08% | 0.001391 | 0.001416 | 0.001366 | 0.00 |
| May 17 2024 | 0.00139 | 0.000066 | 4.98% | 0.001324 | 0.001403 | 0.00132 | 0.00 |
| May 16 2024 | 0.001324 | -0.000042 | -3.07% | 0.001367 | 0.001368 | 0.001316 | 0.00 |
| May 15 2024 | 0.001367 | 0.00007 | 5.40% | 0.001299 | 0.001368 | 0.001289 | 0.00 |
| May 14 2024 | 0.001297 | -0.00003 | -2.26% | 0.001326 | 0.001331 | 0.001287 | 0.00 |
| May 13 2024 | 0.001327 | -0.000079 | -5.62% | 0.001806 | 0.001823 | 0.001318 | 0.00 |
| May 12 2024 | 0.001406 | -0.000398 | -22.06% | 0.001806 | 0.001823 | 0.001373 | 2.00 |
| May 11 2024 | 0.001804 | -0.000059 | -3.17% | 0.001865 | 0.001879 | 0.001791 | 0.00 |
| May 10 2024 | 0.001863 | -0.00008 | -4.12% | 0.001939 | 0.001954 | 0.001843 | 0.00 |
| May 09 2024 | 0.001942 | 0.000069 | 3.68% | 0.001874 | 0.001957 | 0.00186 | 0.00 |
| May 08 2024 | 0.001873 | -0.000029 | -1.53% | 0.001898 | 0.001914 | 0.001852 | 0.00 |
| May 07 2024 | 0.001901 | -0.000032 | -1.66% | 0.001933 | 0.001971 | 0.001895 | 0.00 |
| May 06 2024 | 0.001933 | -0.000105 | -5.15% | 0.001883 | 0.00202 | 0.001865 | 0.00 |
| May 05 2024 | 0.002038 | 0.000075 | 3.82% | 0.001963 | 0.002061 | 0.001938 | 3.00 |
| May 04 2024 | 0.001964 | 0.00000700 | 0.36% | 0.001954 | 0.001995 | 0.001951 | 0.00 |
| May 03 2024 | 0.001956 | 0.000073 | 3.88% | 0.001883 | 0.001969 | 0.001865 | 0.00 |
| May 02 2024 | 0.001883 | 0.00000600 | 0.32% | 0.001875 | 0.001898 | 0.001824 | 0.00 |
| May 01 2024 | 0.001877 | -0.000027 | -1.42% | 0.001897 | 0.001902 | 0.001773 | 0.00 |
| Apr 30 2024 | 0.001904 | -0.000154 | -7.48% | 0.002053 | 0.002079 | 0.001838 | 0.00 |
| Apr 29 2024 | 0.002058 | -0.000065 | -3.06% | 0.002204 | 0.002246 | 0.001998 | 0.00 |
| Apr 28 2024 | 0.002123 | -0.000057 | -2.61% | 0.00218 | 0.002223 | 0.002114 | 0.00 |
| Apr 27 2024 | 0.00218 | 0.000084 | 4.01% | 0.002098 | 0.002198 | 0.002064 | 0.00 |
| Apr 26 2024 | 0.002096 | -0.000019 | -0.90% | 0.002114 | 0.002121 | 0.00208 | 0.00 |
| Apr 25 2024 | 0.002115 | 0.000015 | 0.71% | 0.002104 | 0.002137 | 0.002059 | 0.00 |
| Apr 24 2024 | 0.0021 | -0.000056 | -2.60% | 0.002159 | 0.002206 | 0.00208 | 0.00 |
| Apr 23 2024 | 0.002157 | 0.000012 | 0.56% | 0.002144 | 0.002186 | 0.002114 | 0.00 |
| Apr 22 2024 | 0.002145 | 0.00000400 | 0.19% | 0.002204 | 0.002246 | 0.002067 | 0.00 |
| Apr 21 2024 | 0.00214 | -0.000066 | -2.99% | 0.002205 | 0.002237 | 0.002121 | 0.00 |
| Apr 20 2024 | 0.002206 | -0.00000300 | -0.14% | 0.0022 | 0.002283 | 0.002175 | 0.00 |
| Apr 19 2024 | 0.002209 | 0.00000100 | 0.05% | 0.002204 | 0.002249 | 0.002067 | 0.00 |
| Apr 18 2024 | 0.002208 | 0.000061 | 2.84% | 0.002152 | 0.002228 | 0.002129 | 0.00 |
| Apr 17 2024 | 0.002147 | -0.000105 | -4.66% | 0.002251 | 0.002277 | 0.002107 | 0.00 |
| Apr 16 2024 | 0.002252 | -0.000012 | -0.53% | 0.002261 | 0.002281 | 0.00219 | 0.00 |
| Apr 15 2024 | 0.002264 | -0.000043 | -1.86% | 0.002298 | 0.002389 | 0.002217 | 0.00 |
| Apr 14 2024 | 0.002308 | 0.00000600 | 0.26% | 0.002286 | 0.002315 | 0.00218 | 0.00 |
| Apr 13 2024 | 0.002302 | -0.000228 | -9.01% | 0.002518 | 0.002573 | 0.002196 | 0.00 |
| Apr 12 2024 | 0.00253 | -0.000241 | -8.70% | 0.002768 | 0.002807 | 0.002443 | 0.00 |
| Apr 11 2024 | 0.002771 | 0.000045 | 1.65% | 0.002723 | 0.002858 | 0.002715 | 1.00 |
| Apr 10 2024 | 0.002726 | 0.000234 | 9.41% | 0.002489 | 0.002739 | 0.002392 | 3.00 |
| Apr 09 2024 | 0.002492 | -0.000094 | -3.64% | 0.002589 | 0.002607 | 0.002424 | 0.00 |
| Apr 08 2024 | 0.002586 | 0.000064 | 2.54% | 0.003197 | 0.003202 | 0.002464 | 0.00 |
| Apr 07 2024 | 0.002522 | -0.000571 | -18.46% | 0.003086 | 0.003138 | 0.002242 | 8.00 |
| Apr 06 2024 | 0.003094 | -0.000099 | -3.10% | 0.003181 | 0.003233 | 0.003085 | 1.00 |
| Apr 05 2024 | 0.003192 | -0.00000200 | -0.06% | 0.003197 | 0.003213 | 0.003093 | 0.00 |
| Apr 04 2024 | 0.003195 | 0.00000900 | 0.28% | 0.003173 | 0.003306 | 0.003125 | 0.00 |
| Apr 03 2024 | 0.003185 | 0.000039 | 1.24% | 0.003155 | 0.003233 | 0.003081 | 0.00 |
| Apr 02 2024 | 0.003147 | -0.000298 | -8.65% | 0.003436 | 0.003436 | 0.003091 | 0.00 |
| Apr 01 2024 | 0.003444 | -0.000125 | -3.50% | 0.003572 | 0.003572 | 0.003353 | 0.00 |
| Mar 31 2024 | 0.00357 | 0.000097 | 2.79% | 0.003473 | 0.003617 | 0.003473 | 0.00 |
| Mar 30 2024 | 0.003473 | -0.00000800 | -0.23% | 0.003476 | 0.00353 | 0.003455 | 0.00 |
| Mar 29 2024 | 0.003481 | -0.000084 | -2.36% | 0.003562 | 0.003582 | 0.003439 | 0.00 |
| Mar 28 2024 | 0.003564 | 0.000035 | 0.99% | 0.003535 | 0.003577 | 0.003433 | 0.00 |
| Mar 27 2024 | 0.003529 | -0.000201 | -5.39% | 0.003731 | 0.003771 | 0.003498 | 0.00 |
| Mar 26 2024 | 0.00373 | -0.000066 | -1.74% | 0.003798 | 0.003896 | 0.003691 | 2.00 |
| Mar 25 2024 | 0.003796 | 0.000133 | 3.62% | 0.003472 | 0.003868 | 0.003416 | 0.00 |
| Mar 24 2024 | 0.003663 | 0.000242 | 7.07% | 0.003413 | 0.003679 | 0.003369 | 0.00 |
| Mar 23 2024 | 0.003421 | 0.000204 | 6.33% | 0.003229 | 0.003467 | 0.003174 | 2.00 |
| Mar 22 2024 | 0.003218 | -0.00024 | -6.94% | 0.003461 | 0.003505 | 0.003159 | 0.00 |
| Mar 21 2024 | 0.003457 | -0.000025 | -0.72% | 0.003472 | 0.003548 | 0.003377 | 0.00 |
| Mar 20 2024 | 0.003482 | 0.000341 | 10.85% | 0.003128 | 0.003498 | 0.003034 | 0.00 |
| Mar 19 2024 | 0.003141 | -0.000418 | -11.74% | 0.003554 | 0.003571 | 0.003123 | 0.00 |
| Mar 18 2024 | 0.00356 | -0.000292 | -7.58% | 0.004562 | 0.004583 | 0.003536 | 0.00 |
| Mar 17 2024 | 0.003852 | -0.00002 | -0.52% | 0.003904 | 0.003965 | 0.003732 | 1.00 |
| Mar 16 2024 | 0.003872 | -0.000131 | -3.27% | 0.004009 | 0.004071 | 0.00383 | 1.00 |
| Mar 15 2024 | 0.004003 | -0.00027 | -6.32% | 0.004562 | 0.004583 | 0.003841 | 0.00 |
| Mar 14 2024 | 0.004273 | -0.000295 | -6.46% | 0.004563 | 0.004572 | 0.004132 | 0.00 |
| Mar 13 2024 | 0.004568 | 0.000038 | 0.84% | 0.004534 | 0.004719 | 0.004522 | 1.00 |
| Mar 12 2024 | 0.00453 | -0.000028 | -0.61% | 0.004562 | 0.004583 | 0.004393 | 1.00 |
| Mar 11 2024 | 0.004558 | 0.000673 | 17.32% | 0.004244 | 0.00457 | 0.003993 | 2.00 |
| Mar 10 2024 | 0.003885 | -0.000032 | -0.82% | 0.003911 | 0.003968 | 0.003805 | 0.00 |
| Mar 09 2024 | 0.003918 | -0.000131 | -3.24% | 0.004048 | 0.004071 | 0.003882 | 0.00 |
| Mar 08 2024 | 0.004049 | -0.000163 | -3.87% | 0.004223 | 0.004315 | 0.003984 | 1.00 |
| Mar 07 2024 | 0.004211 | -0.000021 | -0.50% | 0.004244 | 0.004294 | 0.004134 | 0.00 |
| Mar 06 2024 | 0.004232 | 0.000188 | 4.65% | 0.004058 | 0.004408 | 0.003997 | 1.00 |
| Mar 05 2024 | 0.004044 | -0.000205 | -4.82% | 0.004252 | 0.004471 | 0.003796 | 1.00 |
| Mar 04 2024 | 0.004249 | 0.000243 | 6.08% | 0.004346 | 0.004434 | 0.003984 | 0.00 |
| Mar 03 2024 | 0.004006 | 0.00000200 | 0.05% | 0.004002 | 0.004018 | 0.003912 | 0.00 |
| Mar 02 2024 | 0.004004 | -0.000081 | -1.98% | 0.004084 | 0.004117 | 0.003911 | 0.00 |
