GMTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 27 2024 | 0.1527 | 0.0007 | 0.46% | 0.1524 | 0.1548 | 0.1494 | 366,532.00 |
Jul 26 2024 | 0.152 | 0.0095 | 6.67% | 0.1428 | 0.1521 | 0.1428 | 256,485.00 |
Jul 25 2024 | 0.1425 | -0.0047 | -3.19% | 0.1482 | 0.1482 | 0.1375 | 466,010.00 |
Jul 24 2024 | 0.1472 | -0.0002 | -0.14% | 0.1469 | 0.152 | 0.1457 | 377,907.00 |
Jul 23 2024 | 0.1474 | -0.0058 | -3.79% | 0.153 | 0.1557 | 0.1451 | 451,626.00 |
Jul 22 2024 | 0.1532 | -0.0071 | -4.43% | 0.1612 | 0.163 | 0.1525 | 613,526.00 |
Jul 21 2024 | 0.1603 | 0.0014 | 0.88% | 0.1592 | 0.1608 | 0.1522 | 427,749.00 |
Jul 20 2024 | 0.1589 | 0.0002 | 0.13% | 0.1592 | 0.1602 | 0.1567 | 366,089.00 |
Jul 19 2024 | 0.1587 | 0.0049 | 3.19% | 0.1544 | 0.1605 | 0.1493 | 534,965.00 |
Jul 18 2024 | 0.1538 | -0.0014 | -0.90% | 0.1563 | 0.1611 | 0.1507 | 507,196.00 |
Jul 17 2024 | 0.1552 | -0.001 | -0.64% | 0.1563 | 0.160 | 0.154 | 579,505.00 |
Jul 16 2024 | 0.1562 | -0.0005 | -0.32% | 0.1571 | 0.1593 | 0.1478 | 576,708.00 |
Jul 15 2024 | 0.1567 | 0.0076 | 5.10% | 0.1487 | 0.1568 | 0.1481 | 678,250.00 |
Jul 14 2024 | 0.1491 | 0.0002 | 0.13% | 0.1488 | 0.1502 | 0.1453 | 424,756.00 |
Jul 13 2024 | 0.1489 | 0.0038 | 2.62% | 0.1451 | 0.1511 | 0.145 | 492,669.00 |
Jul 12 2024 | 0.1451 | 0.0039 | 2.76% | 0.1411 | 0.1455 | 0.1403 | 478,022.00 |
Jul 11 2024 | 0.1412 | -0.0005 | -0.35% | 0.1415 | 0.1486 | 0.1404 | 827,180.00 |
Jul 10 2024 | 0.1417 | 0.0028 | 2.02% | 0.1392 | 0.1433 | 0.1375 | 751,375.00 |
Jul 09 2024 | 0.1389 | 0.0048 | 3.58% | 0.1332 | 0.1396 | 0.1332 | 627,793.00 |
Jul 08 2024 | 0.1341 | 0.0032 | 2.44% | 0.1312 | 0.1398 | 0.1257 | 1,527,294.00 |
Jul 07 2024 | 0.1309 | -0.0076 | -5.49% | 0.1387 | 0.1393 | 0.1301 | 843,643.00 |
Jul 06 2024 | 0.1385 | 0.0109 | 8.54% | 0.1279 | 0.1405 | 0.1273 | 888,189.00 |
Jul 05 2024 | 0.1276 | -0.0056 | -4.20% | 0.1321 | 0.1322 | 0.1131 | 4,563,593.00 |
Jul 04 2024 | 0.1332 | -0.0214 | -13.84% | 0.1547 | 0.1554 | 0.1323 | 2,616,867.00 |
Jul 03 2024 | 0.1546 | -0.0067 | -4.15% | 0.1612 | 0.1619 | 0.1531 | 717,786.00 |
Jul 02 2024 | 0.1613 | 0.0006 | 0.37% | 0.1608 | 0.1631 | 0.1582 | 496,406.00 |
Jul 01 2024 | 0.1607 | -0.0032 | -1.95% | 0.1635 | 0.1668 | 0.157 | 441,112.00 |
Jun 30 2024 | 0.1639 | 0.0017 | 1.05% | 0.1622 | 0.1649 | 0.1589 | 365,847.00 |
Jun 29 2024 | 0.1622 | -0.002 | -1.22% | 0.1641 | 0.1686 | 0.1614 | 301,324.00 |
Jun 28 2024 | 0.1642 | -0.0045 | -2.67% | 0.1684 | 0.1711 | 0.1638 | 518,352.00 |
Jun 27 2024 | 0.1687 | 0.0052 | 3.18% | 0.1636 | 0.1706 | 0.1621 | 519,675.00 |
Jun 26 2024 | 0.1635 | -0.0041 | -2.45% | 0.1674 | 0.1694 | 0.1613 | 755,946.00 |
Jun 25 2024 | 0.1676 | 0.0035 | 2.13% | 0.1634 | 0.1707 | 0.1627 | 1,002,499.00 |
Jun 24 2024 | 0.1641 | 0.0049 | 3.08% | 0.1598 | 0.1643 | 0.149 | 1,392,922.00 |
Jun 23 2024 | 0.1592 | -0.0031 | -1.91% | 0.1623 | 0.1652 | 0.1574 | 245,424.00 |
Jun 22 2024 | 0.1623 | -0.0022 | -1.34% | 0.1648 | 0.1652 | 0.1615 | 172,762.00 |
Jun 21 2024 | 0.1645 | -0.0016 | -0.96% | 0.1657 | 0.1704 | 0.1619 | 1,128,296.00 |
Jun 20 2024 | 0.1661 | 0.0027 | 1.65% | 0.163 | 0.1716 | 0.1623 | 879,287.00 |
Jun 19 2024 | 0.1634 | 0.0058 | 3.68% | 0.1571 | 0.1656 | 0.1557 | 1,162,845.00 |
Jun 18 2024 | 0.1576 | -0.015 | -8.69% | 0.1724 | 0.1724 | 0.1461 | 2,794,537.00 |
Jun 17 2024 | 0.1726 | -0.0212 | -10.94% | 0.1937 | 0.195 | 0.1721 | 1,859,349.00 |
Jun 16 2024 | 0.1938 | -0.0007 | -0.36% | 0.1946 | 0.1955 | 0.190 | 276,584.00 |
Jun 15 2024 | 0.1945 | 0.0027 | 1.41% | 0.1914 | 0.1945 | 0.190 | 402,826.00 |
Jun 14 2024 | 0.1918 | -0.0022 | -1.13% | 0.1947 | 0.1987 | 0.1857 | 1,164,294.00 |
Jun 13 2024 | 0.194 | -0.0064 | -3.19% | 0.1999 | 0.2004 | 0.191 | 630,748.00 |
Jun 12 2024 | 0.2004 | 0.0111 | 5.86% | 0.1893 | 0.2058 | 0.1848 | 3,067,269.00 |
Jun 11 2024 | 0.1893 | -0.0108 | -5.40% | 0.2002 | 0.2003 | 0.1862 | 2,141,455.00 |
Jun 10 2024 | 0.2001 | -0.0057 | -2.77% | 0.2062 | 0.2073 | 0.1974 | 792,218.00 |
Jun 09 2024 | 0.2058 | 0.0045 | 2.24% | 0.2009 | 0.2064 | 0.1985 | 619,352.00 |
Jun 08 2024 | 0.2013 | -0.0135 | -6.28% | 0.2139 | 0.2149 | 0.1985 | 1,385,291.00 |
Jun 07 2024 | 0.2148 | -0.0224 | -9.44% | 0.2374 | 0.240 | 0.2003 | 2,127,113.00 |
Jun 06 2024 | 0.2372 | -0.006 | -2.47% | 0.2437 | 0.2461 | 0.2331 | 924,902.00 |
Jun 05 2024 | 0.2432 | 0.0053 | 2.23% | 0.2379 | 0.2451 | 0.2377 | 1,167,493.00 |
Jun 04 2024 | 0.2379 | 0.0027 | 1.15% | 0.2359 | 0.2387 | 0.2308 | 669,007.00 |
Jun 03 2024 | 0.2352 | 0.0012 | 0.51% | 0.2336 | 0.2485 | 0.2306 | 2,311,024.00 |
Jun 02 2024 | 0.234 | -0.0046 | -1.93% | 0.2386 | 0.2451 | 0.2329 | 1,408,856.00 |
Jun 01 2024 | 0.2386 | 0.0053 | 2.27% | 0.2334 | 0.2421 | 0.2325 | 685,371.00 |
May 31 2024 | 0.2333 | 0.0017 | 0.73% | 0.231 | 0.2358 | 0.2276 | 755,908.00 |
May 30 2024 | 0.2316 | -0.0018 | -0.77% | 0.2338 | 0.2402 | 0.224 | 1,219,943.00 |
May 29 2024 | 0.2334 | -0.0052 | -2.18% | 0.2385 | 0.2434 | 0.2332 | 2,414,628.00 |
May 28 2024 | 0.2386 | -0.0003 | -0.13% | 0.2391 | 0.2429 | 0.2294 | 1,340,195.00 |
May 27 2024 | 0.2389 | 0.0059 | 2.53% | 0.2332 | 0.2421 | 0.2312 | 1,045,500.00 |
May 26 2024 | 0.233 | -0.005 | -2.10% | 0.2372 | 0.2392 | 0.2299 | 1,084,431.00 |
May 25 2024 | 0.238 | 0.009 | 3.93% | 0.2293 | 0.240 | 0.2292 | 1,777,905.00 |
May 24 2024 | 0.229 | 0.00 | 0.00% | 0.2291 | 0.2348 | 0.2212 | 1,580,480.00 |
May 23 2024 | 0.229 | 0.0008 | 0.35% | 0.2285 | 0.2442 | 0.2098 | 6,360,093.00 |
May 22 2024 | 0.2282 | -0.0024 | -1.04% | 0.2298 | 0.234 | 0.2235 | 1,461,065.00 |
May 21 2024 | 0.2306 | 0.0003 | 0.13% | 0.2309 | 0.2334 | 0.2263 | 1,207,582.00 |
May 20 2024 | 0.2303 | 0.0206 | 9.82% | 0.2097 | 0.2307 | 0.206 | 1,132,004.00 |
May 19 2024 | 0.2097 | -0.0129 | -5.80% | 0.2226 | 0.2245 | 0.2094 | 602,293.00 |
May 18 2024 | 0.2226 | -0.0002 | -0.09% | 0.2229 | 0.2256 | 0.2189 | 417,304.00 |
May 17 2024 | 0.2228 | 0.007 | 3.24% | 0.2156 | 0.226 | 0.213 | 895,575.00 |
May 16 2024 | 0.2158 | -0.0008 | -0.37% | 0.217 | 0.2225 | 0.213 | 1,121,694.00 |
May 15 2024 | 0.2166 | 0.0143 | 7.07% | 0.2024 | 0.2187 | 0.2005 | 1,033,778.00 |
May 14 2024 | 0.2023 | -0.0059 | -2.83% | 0.2076 | 0.2095 | 0.2015 | 1,008,560.00 |
May 13 2024 | 0.2082 | -0.0008 | -0.38% | 0.2101 | 0.2143 | 0.1988 | 1,999,599.00 |
May 12 2024 | 0.209 | -0.0025 | -1.18% | 0.2119 | 0.2137 | 0.207 | 427,300.00 |
May 11 2024 | 0.2115 | -0.0014 | -0.66% | 0.213 | 0.216 | 0.2111 | 510,678.00 |
May 10 2024 | 0.2129 | -0.0106 | -4.74% | 0.223 | 0.2296 | 0.211 | 1,115,790.00 |
May 09 2024 | 0.2235 | 0.0095 | 4.44% | 0.2136 | 0.2248 | 0.2117 | 769,352.00 |
May 08 2024 | 0.214 | -0.0011 | -0.51% | 0.2153 | 0.2201 | 0.2109 | 876,177.00 |
May 07 2024 | 0.2151 | -0.0059 | -2.67% | 0.2214 | 0.2245 | 0.2149 | 998,619.00 |
May 06 2024 | 0.221 | -0.0065 | -2.86% | 0.2274 | 0.2368 | 0.2208 | 1,258,710.00 |
May 05 2024 | 0.2275 | 0.0025 | 1.11% | 0.2252 | 0.2314 | 0.2202 | 678,327.00 |
May 04 2024 | 0.225 | -0.002 | -0.88% | 0.2269 | 0.2302 | 0.2247 | 606,263.00 |
May 03 2024 | 0.227 | 0.0082 | 3.75% | 0.2197 | 0.2302 | 0.2167 | 1,076,375.00 |
May 02 2024 | 0.2188 | 0.0038 | 1.77% | 0.2148 | 0.2219 | 0.2074 | 1,581,961.00 |
May 01 2024 | 0.215 | 0.001 | 0.47% | 0.2143 | 0.2175 | 0.1999 | 2,359,971.00 |
Apr 30 2024 | 0.214 | -0.0187 | -8.04% | 0.2313 | 0.2348 | 0.2077 | 2,369,086.00 |
Apr 29 2024 | 0.2327 | -0.0049 | -2.06% | 0.238 | 0.2417 | 0.2266 | 1,336,113.00 |
Apr 28 2024 | 0.2376 | -0.005 | -2.06% | 0.243 | 0.2481 | 0.2369 | 767,916.00 |
Apr 27 2024 | 0.2426 | 0.0007 | 0.29% | 0.2432 | 0.2463 | 0.2323 | 1,210,755.00 |