Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.GMXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 28.04 | 0.590 | 2.15% | 27.38 | 28.50 | 27.30 | 989.00 |
| Jul 17 2024 | 27.45 | -0.270 | -0.97% | 27.80 | 28.44 | 27.10 | 398.00 |
| Jul 16 2024 | 27.72 | -0.240 | -0.86% | 28.05 | 28.06 | 26.23 | 822.00 |
| Jul 15 2024 | 27.96 | 2.21 | 8.58% | 25.72 | 28.19 | 25.72 | 922.00 |
| Jul 14 2024 | 25.75 | -0.420 | -1.60% | 25.98 | 26.30 | 24.82 | 751.00 |
| Jul 13 2024 | 26.17 | 0.120 | 0.46% | 26.08 | 26.30 | 25.62 | 282.00 |
| Jul 12 2024 | 26.05 | 0.740 | 2.92% | 25.40 | 26.25 | 24.98 | 533.00 |
| Jul 11 2024 | 25.31 | -0.770 | -2.95% | 25.93 | 26.48 | 25.24 | 219.00 |
| Jul 10 2024 | 26.08 | 0.080 | 0.31% | 25.97 | 26.44 | 25.61 | 404.00 |
| Jul 09 2024 | 26.00 | 1.14 | 4.59% | 24.88 | 26.34 | 24.79 | 1,230.00 |
| Jul 08 2024 | 24.86 | 0.590 | 2.43% | 24.17 | 25.82 | 23.02 | 1,316.00 |
| Jul 07 2024 | 24.27 | -2.13 | -8.07% | 26.42 | 26.42 | 24.26 | 1,130.00 |
| Jul 06 2024 | 26.40 | 2.03 | 8.33% | 24.35 | 26.74 | 24.27 | 1,717.00 |
| Jul 05 2024 | 24.37 | -1.12 | -4.39% | 24.87 | 25.22 | 22.12 | 3,343.00 |
| Jul 04 2024 | 25.49 | -2.41 | -8.64% | 28.01 | 28.08 | 25.25 | 790.00 |
| Jul 03 2024 | 27.90 | -1.43 | -4.88% | 29.34 | 29.47 | 27.45 | 1,356.00 |
| Jul 02 2024 | 29.33 | 0.540 | 1.88% | 28.78 | 29.42 | 28.40 | 283.00 |
| Jul 01 2024 | 28.79 | -0.280 | -0.96% | 29.03 | 29.76 | 28.60 | 594.00 |
| Jun 30 2024 | 29.07 | 1.41 | 5.10% | 27.74 | 29.31 | 27.36 | 255.00 |
| Jun 29 2024 | 27.66 | 0.310 | 1.13% | 27.36 | 28.28 | 27.16 | 193.00 |
| Jun 28 2024 | 27.35 | -1.54 | -5.33% | 28.88 | 29.43 | 27.35 | 948.00 |
| Jun 27 2024 | 28.89 | 0.700 | 2.48% | 28.16 | 29.25 | 27.76 | 767.00 |
| Jun 26 2024 | 28.19 | -0.540 | -1.88% | 28.76 | 29.54 | 27.70 | 1,086.00 |
| Jun 25 2024 | 28.73 | 0.220 | 0.77% | 28.36 | 29.13 | 28.06 | 880.00 |
| Jun 24 2024 | 28.51 | 1.17 | 4.28% | 27.33 | 29.42 | 26.66 | 2,466.00 |
| Jun 23 2024 | 27.34 | -0.540 | -1.94% | 27.84 | 30.06 | 27.25 | 576.00 |
| Jun 22 2024 | 27.88 | 0.110 | 0.40% | 27.65 | 28.13 | 27.00 | 236.00 |
| Jun 21 2024 | 27.77 | -0.170 | -0.61% | 27.96 | 28.37 | 27.16 | 823.00 |
| Jun 20 2024 | 27.94 | 0.330 | 1.20% | 27.75 | 29.74 | 27.55 | 655.00 |
| Jun 19 2024 | 27.61 | -1.41 | -4.86% | 28.89 | 30.40 | 27.56 | 632.00 |
| Jun 18 2024 | 29.02 | -1.64 | -5.35% | 30.62 | 30.62 | 26.40 | 2,083.00 |
| Jun 17 2024 | 30.66 | -2.09 | -6.38% | 32.67 | 32.84 | 29.75 | 1,920.00 |
| Jun 16 2024 | 32.75 | 0.090 | 0.28% | 32.61 | 32.86 | 32.01 | 362.00 |
| Jun 15 2024 | 32.66 | 0.420 | 1.30% | 32.22 | 33.34 | 32.09 | 635.00 |
| Jun 14 2024 | 32.24 | -0.700 | -2.13% | 33.02 | 34.42 | 31.40 | 1,585.00 |
| Jun 13 2024 | 32.94 | -1.69 | -4.88% | 34.54 | 34.54 | 32.11 | 660.00 |
| Jun 12 2024 | 34.63 | 0.080 | 0.23% | 34.53 | 36.75 | 33.88 | 1,239.00 |
| Jun 11 2024 | 34.55 | -2.88 | -7.69% | 37.40 | 37.61 | 34.02 | 1,388.00 |
| Jun 10 2024 | 37.43 | -1.75 | -4.47% | 39.46 | 39.48 | 37.41 | 990.00 |
| Jun 09 2024 | 39.18 | -0.960 | -2.39% | 39.93 | 40.20 | 38.45 | 561.00 |
| Jun 08 2024 | 40.14 | -1.03 | -2.50% | 41.61 | 44.18 | 39.51 | 1,270.00 |
| Jun 07 2024 | 41.17 | -2.04 | -4.72% | 43.35 | 45.80 | 39.58 | 3,111.00 |
| Jun 06 2024 | 43.21 | 0.420 | 0.98% | 42.60 | 46.13 | 42.00 | 2,657.00 |
| Jun 05 2024 | 42.79 | 5.01 | 13.26% | 37.77 | 43.03 | 36.49 | 1,563.00 |
| Jun 04 2024 | 37.78 | 2.28 | 6.42% | 35.35 | 38.87 | 35.35 | 639.00 |
| Jun 03 2024 | 35.50 | -2.47 | -6.51% | 37.87 | 38.43 | 35.28 | 1,845.00 |
| Jun 02 2024 | 37.97 | 1.05 | 2.84% | 36.88 | 38.28 | 35.85 | 560.00 |
| Jun 01 2024 | 36.92 | -0.920 | -2.43% | 37.81 | 39.71 | 36.66 | 1,230.00 |
| May 31 2024 | 37.84 | 0.790 | 2.13% | 36.92 | 39.34 | 36.83 | 1,259.00 |
| May 30 2024 | 37.05 | 2.47 | 7.14% | 34.46 | 38.14 | 33.53 | 1,043.00 |
| May 29 2024 | 34.58 | 0.120 | 0.35% | 34.44 | 34.86 | 33.73 | 663.00 |
| May 28 2024 | 34.46 | 2.68 | 8.43% | 31.64 | 35.85 | 30.83 | 1,966.00 |
| May 27 2024 | 31.78 | 0.100 | 0.32% | 31.68 | 33.65 | 31.58 | 1,175.00 |
| May 26 2024 | 31.68 | -0.520 | -1.61% | 32.08 | 32.08 | 31.30 | 519.00 |
| May 25 2024 | 32.20 | -0.730 | -2.22% | 32.86 | 33.73 | 31.93 | 283.00 |
| May 24 2024 | 32.93 | 2.26 | 7.37% | 30.74 | 33.03 | 30.00 | 1,635.00 |
| May 23 2024 | 30.67 | -0.320 | -1.03% | 31.01 | 31.85 | 29.16 | 2,683.00 |
| May 22 2024 | 30.99 | -2.22 | -6.68% | 33.22 | 33.22 | 30.70 | 361.00 |
| May 21 2024 | 33.21 | -0.860 | -2.52% | 33.93 | 34.57 | 32.62 | 351.00 |
| May 20 2024 | 34.07 | 5.31 | 18.46% | 28.81 | 34.13 | 28.58 | 1,062.00 |
| May 19 2024 | 28.76 | -0.690 | -2.34% | 29.44 | 30.58 | 28.64 | 752.00 |
| May 18 2024 | 29.45 | -0.530 | -1.77% | 29.86 | 30.34 | 29.38 | 695.00 |
| May 17 2024 | 29.98 | -0.320 | -1.06% | 30.23 | 30.97 | 29.86 | 1,204.00 |
| May 16 2024 | 30.30 | -1.81 | -5.64% | 31.96 | 31.96 | 29.80 | 1,058.00 |
| May 15 2024 | 32.11 | 4.76 | 17.40% | 27.39 | 32.33 | 27.16 | 2,438.00 |
| May 14 2024 | 27.35 | -0.790 | -2.81% | 28.25 | 29.48 | 26.61 | 1,468.00 |
| May 13 2024 | 28.14 | -1.75 | -5.85% | 29.85 | 30.25 | 27.29 | 4,487.00 |
| May 12 2024 | 29.89 | 0.920 | 3.18% | 29.12 | 32.54 | 28.37 | 2,142.00 |
| May 11 2024 | 28.97 | 0.690 | 2.44% | 28.13 | 29.34 | 27.27 | 1,578.00 |
| May 10 2024 | 28.28 | 0.930 | 3.40% | 27.36 | 34.35 | 27.10 | 7,617.00 |
| May 09 2024 | 27.35 | 2.18 | 8.66% | 25.23 | 27.43 | 24.91 | 329.00 |
| May 08 2024 | 25.17 | 0.330 | 1.33% | 24.77 | 25.55 | 24.24 | 1,070.00 |
| May 07 2024 | 24.84 | -0.290 | -1.15% | 25.10 | 25.73 | 24.73 | 1,612.00 |
| May 06 2024 | 25.13 | -0.830 | -3.20% | 25.92 | 26.89 | 25.13 | 1,054.00 |
| May 05 2024 | 25.96 | 0.140 | 0.54% | 25.82 | 26.08 | 25.20 | 224.00 |
| May 04 2024 | 25.82 | -0.350 | -1.34% | 26.02 | 26.26 | 25.62 | 2,779.00 |
| May 03 2024 | 26.17 | 1.37 | 5.52% | 24.80 | 26.24 | 24.50 | 1,816.00 |
| May 02 2024 | 24.80 | -0.200 | -0.80% | 25.01 | 25.16 | 23.97 | 933.00 |
| May 01 2024 | 25.00 | -0.300 | -1.19% | 25.27 | 25.52 | 23.43 | 1,241.00 |
| Apr 30 2024 | 25.30 | -1.25 | -4.71% | 26.40 | 26.64 | 24.17 | 530.00 |
| Apr 29 2024 | 26.55 | -0.340 | -1.26% | 26.89 | 27.09 | 25.67 | 944.00 |
| Apr 28 2024 | 26.89 | -0.750 | -2.71% | 27.57 | 28.06 | 26.76 | 614.00 |
| Apr 27 2024 | 27.64 | 0.850 | 3.17% | 26.86 | 27.96 | 25.81 | 1,173.00 |
| Apr 26 2024 | 26.79 | -0.450 | -1.65% | 27.36 | 27.37 | 26.38 | 590.00 |
| Apr 25 2024 | 27.24 | 0.510 | 1.91% | 26.72 | 27.75 | 26.39 | 1,409.00 |
| Apr 24 2024 | 26.73 | -2.17 | -7.51% | 28.97 | 29.49 | 26.49 | 691.00 |
| Apr 23 2024 | 28.90 | -1.18 | -3.92% | 30.14 | 30.28 | 28.70 | 615.00 |
| Apr 22 2024 | 30.08 | 0.370 | 1.25% | 29.72 | 30.91 | 29.46 | 928.00 |
| Apr 21 2024 | 29.71 | -0.430 | -1.43% | 29.98 | 30.57 | 28.93 | 2,349.00 |
| Apr 20 2024 | 30.14 | 1.57 | 5.50% | 28.50 | 30.46 | 28.05 | 351.00 |
