Register to chat with like-minded investors on our interactive forums.GOLDUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.003495 | 0.000021 | 0.60% | 0.003472 | 0.003513 | 0.003458 | 3,920,164.00 |
| Jul 17 2024 | 0.003474 | -0.000082 | -2.31% | 0.003567 | 0.003613 | 0.003472 | 3,939,164.00 |
| Jul 16 2024 | 0.003556 | 0.000096 | 2.77% | 0.003468 | 0.003619 | 0.00346 | 3,847,193.00 |
| Jul 15 2024 | 0.00346 | -0.00003 | -0.86% | 0.003488 | 0.003504 | 0.003441 | 3,828,643.00 |
| Jul 14 2024 | 0.00349 | 0.000011 | 0.32% | 0.003479 | 0.003514 | 0.003464 | 3,841,360.00 |
| Jul 13 2024 | 0.003479 | -0.000017 | -0.49% | 0.003503 | 0.003561 | 0.003476 | 3,024,013.00 |
| Jul 12 2024 | 0.003496 | -0.00000800 | -0.23% | 0.003496 | 0.003527 | 0.003473 | 4,043,738.00 |
| Jul 11 2024 | 0.003504 | 0.00000100 | 0.03% | 0.003494 | 0.003515 | 0.003469 | 3,850,097.00 |
| Jul 10 2024 | 0.003503 | -0.00000500 | -0.14% | 0.00351 | 0.003517 | 0.003447 | 3,939,152.00 |
| Jul 09 2024 | 0.003508 | -0.00000200 | -0.06% | 0.00351 | 0.003525 | 0.003495 | 3,847,046.00 |
| Jul 08 2024 | 0.00351 | 0.000024 | 0.69% | 0.003494 | 0.003603 | 0.003464 | 4,013,615.00 |
| Jul 07 2024 | 0.003486 | -0.00000400 | -0.11% | 0.003491 | 0.003515 | 0.003463 | 3,874,943.00 |
| Jul 06 2024 | 0.00349 | 0.000016 | 0.46% | 0.003471 | 0.003528 | 0.00343 | 4,062,572.00 |
| Jul 05 2024 | 0.003474 | -0.000024 | -0.69% | 0.003498 | 0.003503 | 0.003439 | 4,207,392.00 |
| Jul 04 2024 | 0.003498 | 0.00001 | 0.29% | 0.003485 | 0.003517 | 0.003464 | 3,910,346.00 |
| Jul 03 2024 | 0.003488 | -0.000041 | -1.16% | 0.00353 | 0.003539 | 0.003465 | 3,982,946.00 |
| Jul 02 2024 | 0.003529 | 0.000011 | 0.31% | 0.003527 | 0.003793 | 0.003502 | 4,226,031.00 |
| Jul 01 2024 | 0.003518 | -0.000013 | -0.37% | 0.00353 | 0.00356 | 0.003515 | 3,818,344.00 |
| Jun 30 2024 | 0.003531 | -0.000084 | -2.32% | 0.003616 | 0.003678 | 0.00352 | 4,182,428.00 |
| Jun 29 2024 | 0.003615 | -0.000173 | -4.57% | 0.003776 | 0.003781 | 0.003595 | 3,664,133.00 |
| Jun 28 2024 | 0.003788 | 0.00000600 | 0.16% | 0.00378 | 0.00381 | 0.003761 | 3,550,991.00 |
| Jun 27 2024 | 0.003782 | -0.00000600 | -0.16% | 0.00379 | 0.003811 | 0.003777 | 3,567,181.00 |
| Jun 26 2024 | 0.003788 | -0.000055 | -1.43% | 0.003839 | 0.003863 | 0.003762 | 3,621,000.00 |
| Jun 25 2024 | 0.003843 | 0.000025 | 0.65% | 0.003816 | 0.003942 | 0.00377 | 3,798,342.00 |
| Jun 24 2024 | 0.003818 | -0.00006 | -1.55% | 0.003886 | 0.003887 | 0.003813 | 3,533,802.00 |
| Jun 23 2024 | 0.003878 | -0.000056 | -1.42% | 0.003938 | 0.003958 | 0.003859 | 3,506,213.00 |
| Jun 22 2024 | 0.003934 | -0.000045 | -1.13% | 0.003977 | 0.003979 | 0.003907 | 3,311,716.00 |
| Jun 21 2024 | 0.003979 | -0.000021 | -0.53% | 0.003989 | 0.004003 | 0.00395 | 3,496,243.00 |
| Jun 20 2024 | 0.004 | 0.00000300 | 0.08% | 0.003997 | 0.004036 | 0.003961 | 3,432,872.00 |
| Jun 19 2024 | 0.003997 | -0.000017 | -0.42% | 0.00401 | 0.00405 | 0.003991 | 3,392,348.00 |
| Jun 18 2024 | 0.004014 | -0.000035 | -0.86% | 0.004049 | 0.004191 | 0.003881 | 3,610,202.00 |
| Jun 17 2024 | 0.004049 | -0.00000800 | -0.20% | 0.00405 | 0.004057 | 0.004019 | 3,261,759.00 |
| Jun 16 2024 | 0.004057 | -0.00000200 | -0.05% | 0.004066 | 0.004083 | 0.004034 | 3,010,725.00 |
| Jun 15 2024 | 0.004059 | -0.00003 | -0.73% | 0.004085 | 0.004091 | 0.004018 | 3,358,698.00 |
| Jun 14 2024 | 0.004089 | 0.00000500 | 0.12% | 0.004087 | 0.004118 | 0.004032 | 3,356,248.00 |
| Jun 13 2024 | 0.004084 | -0.00000800 | -0.20% | 0.00408 | 0.004114 | 0.004045 | 3,455,149.00 |
| Jun 12 2024 | 0.004092 | 0.000011 | 0.27% | 0.004087 | 0.004124 | 0.004046 | 3,411,053.00 |
| Jun 11 2024 | 0.004081 | -0.00000400 | -0.10% | 0.004087 | 0.00411 | 0.004044 | 3,423,306.00 |
| Jun 10 2024 | 0.004085 | -0.000019 | -0.46% | 0.004102 | 0.00411 | 0.004055 | 2,833,453.00 |
| Jun 09 2024 | 0.004104 | 0.000035 | 0.86% | 0.004067 | 0.004183 | 0.004059 | 2,576,250.00 |
| Jun 08 2024 | 0.004069 | 0.00 | 0.00% | 0.004067 | 0.004142 | 0.00405 | 3,193,134.00 |
| Jun 07 2024 | 0.004069 | -0.000112 | -2.68% | 0.004188 | 0.004194 | 0.004066 | 4,233,048.00 |
| Jun 06 2024 | 0.004181 | 0.000013 | 0.31% | 0.004168 | 0.004292 | 0.00415 | 3,238,750.00 |
| Jun 05 2024 | 0.004168 | 0.000028 | 0.68% | 0.004145 | 0.004198 | 0.00411 | 3,377,388.00 |
| Jun 04 2024 | 0.00414 | -0.000022 | -0.53% | 0.004164 | 0.004189 | 0.004102 | 1,826,375.00 |
| Jun 03 2024 | 0.004162 | -0.000075 | -1.77% | 0.004234 | 0.004254 | 0.004143 | 3,350,979.00 |
| Jun 02 2024 | 0.004237 | 0.000068 | 1.63% | 0.00417 | 0.004254 | 0.00415 | 2,695,467.00 |
| Jun 01 2024 | 0.004169 | 0.00000400 | 0.10% | 0.004166 | 0.004186 | 0.004151 | 3,217,763.00 |
| May 31 2024 | 0.004165 | -0.000021 | -0.50% | 0.004177 | 0.004209 | 0.00415 | 3,444,971.00 |
| May 30 2024 | 0.004186 | 0.000022 | 0.53% | 0.00417 | 0.004223 | 0.00414 | 3,229,041.00 |
| May 29 2024 | 0.004164 | -0.00000100 | -0.02% | 0.004164 | 0.004191 | 0.00414 | 3,386,151.00 |
| May 28 2024 | 0.004165 | -0.000022 | -0.53% | 0.004184 | 0.004307 | 0.004117 | 4,431,666.00 |
| May 27 2024 | 0.004187 | 0.000065 | 1.58% | 0.00412 | 0.004203 | 0.004093 | 3,196,260.00 |
| May 26 2024 | 0.004122 | -0.000026 | -0.63% | 0.004149 | 0.004157 | 0.004116 | 3,326,872.00 |
| May 25 2024 | 0.004148 | 0.000012 | 0.29% | 0.004133 | 0.004253 | 0.004104 | 3,525,620.00 |
| May 24 2024 | 0.004136 | -0.000039 | -0.93% | 0.004178 | 0.004197 | 0.004097 | 3,378,866.00 |
| May 23 2024 | 0.004175 | 0.000015 | 0.36% | 0.00416 | 0.00419 | 0.004059 | 3,079,378.00 |
| May 22 2024 | 0.00416 | -0.000077 | -1.82% | 0.004233 | 0.004253 | 0.00415 | 3,367,608.00 |
| May 21 2024 | 0.004237 | 0.00001 | 0.24% | 0.004227 | 0.004278 | 0.004186 | 3,573,179.00 |
| May 20 2024 | 0.004227 | -0.00000800 | -0.19% | 0.004251 | 0.004296 | 0.0042 | 3,256,788.00 |
| May 19 2024 | 0.004235 | 0.000049 | 1.17% | 0.004191 | 0.004574 | 0.00415 | 3,807,604.00 |
| May 18 2024 | 0.004186 | -0.000039 | -0.92% | 0.004224 | 0.004244 | 0.004161 | 3,316,154.00 |
| May 17 2024 | 0.004225 | 0.000014 | 0.33% | 0.004218 | 0.004244 | 0.004151 | 3,156,442.00 |
| May 16 2024 | 0.004211 | 0.000034 | 0.81% | 0.004174 | 0.004242 | 0.004173 | 3,082,280.00 |
| May 15 2024 | 0.004177 | -0.000046 | -1.09% | 0.004222 | 0.004243 | 0.004171 | 3,217,596.00 |
| May 14 2024 | 0.004223 | 0.00000600 | 0.14% | 0.004223 | 0.004244 | 0.004198 | 3,317,667.00 |
| May 13 2024 | 0.004217 | 0.00000700 | 0.17% | 0.00421 | 0.004244 | 0.004198 | 3,191,872.00 |
| May 12 2024 | 0.00421 | -0.00001 | -0.24% | 0.004222 | 0.004244 | 0.004203 | 3,186,192.00 |
| May 11 2024 | 0.00422 | 0.00000200 | 0.05% | 0.004218 | 0.004243 | 0.004203 | 3,261,278.00 |
| May 10 2024 | 0.004218 | -0.00000700 | -0.17% | 0.004225 | 0.004244 | 0.004205 | 3,110,173.00 |
| May 09 2024 | 0.004225 | -0.00000400 | -0.09% | 0.004231 | 0.004252 | 0.004204 | 1,732,016.00 |
| May 08 2024 | 0.004229 | -0.000032 | -0.75% | 0.004249 | 0.004305 | 0.004205 | 2,624,039.00 |
| May 07 2024 | 0.004261 | 0.00000800 | 0.19% | 0.004247 | 0.004305 | 0.004245 | 3,227,832.00 |
| May 06 2024 | 0.004253 | 0.000012 | 0.28% | 0.00424 | 0.004291 | 0.004212 | 2,680,121.00 |
| May 05 2024 | 0.004241 | 0.00000100 | 0.02% | 0.004238 | 0.004248 | 0.004232 | 2,709,932.00 |
| May 04 2024 | 0.00424 | -0.00000800 | -0.19% | 0.004248 | 0.00431 | 0.004232 | 3,165,800.00 |
| May 03 2024 | 0.004248 | -0.000176 | -3.98% | 0.004419 | 0.00445 | 0.004237 | 3,157,029.00 |
| May 02 2024 | 0.004424 | -0.000117 | -2.58% | 0.004542 | 0.004572 | 0.0044 | 3,242,413.00 |
| May 01 2024 | 0.004541 | 0.000023 | 0.51% | 0.004519 | 0.004573 | 0.004509 | 3,046,048.00 |
| Apr 30 2024 | 0.004518 | -0.000021 | -0.46% | 0.004549 | 0.004569 | 0.004509 | 3,047,089.00 |
| Apr 29 2024 | 0.004539 | -0.000037 | -0.81% | 0.004575 | 0.004612 | 0.004536 | 3,004,544.00 |
| Apr 28 2024 | 0.004576 | 0.00000300 | 0.07% | 0.004574 | 0.004595 | 0.004555 | 3,015,927.00 |
| Apr 27 2024 | 0.004573 | -0.00003 | -0.65% | 0.004592 | 0.004613 | 0.004554 | 3,057,396.00 |
| Apr 26 2024 | 0.004603 | 0.000085 | 1.88% | 0.004516 | 0.006121 | 0.004509 | 3,721,669.00 |
| Apr 25 2024 | 0.004518 | -0.000094 | -2.04% | 0.004621 | 0.00463 | 0.004509 | 3,024,801.00 |
| Apr 24 2024 | 0.004612 | -0.000051 | -1.09% | 0.004662 | 0.004759 | 0.004588 | 3,067,322.00 |
| Apr 23 2024 | 0.004663 | 0.000032 | 0.69% | 0.004627 | 0.004679 | 0.004589 | 2,392,522.00 |
| Apr 22 2024 | 0.004631 | -0.00002 | -0.43% | 0.004642 | 0.004687 | 0.004536 | 3,063,731.00 |
| Apr 21 2024 | 0.004651 | 0.000097 | 2.13% | 0.00456 | 0.004699 | 0.004523 | 3,144,145.00 |
| Apr 20 2024 | 0.004554 | 0.000016 | 0.35% | 0.00454 | 0.004593 | 0.004509 | 3,085,074.00 |
