Register for real-time alerts, custom portfolio, and market moversGXEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.006935 | -0.000562 | -7.50% | 0.007477 | 0.007489 | 0.006904 | 4,588,317.00 |
| Jul 17 2024 | 0.007497 | 0.000152 | 2.07% | 0.007345 | 0.00792 | 0.007283 | 3,941,660.00 |
| Jul 16 2024 | 0.007345 | 0.000414 | 5.97% | 0.006914 | 0.007851 | 0.006902 | 4,059,357.00 |
| Jul 15 2024 | 0.006931 | -0.00000700 | -0.10% | 0.006967 | 0.006997 | 0.006721 | 4,413,313.00 |
| Jul 14 2024 | 0.006938 | -0.000273 | -3.79% | 0.007224 | 0.007226 | 0.006694 | 4,604,326.00 |
| Jul 13 2024 | 0.007211 | 0.000114 | 1.61% | 0.006711 | 0.00738 | 0.006498 | 5,234,684.00 |
| Jul 12 2024 | 0.007097 | -0.000855 | -10.75% | 0.007903 | 0.008525 | 0.007057 | 4,684,300.00 |
| Jul 11 2024 | 0.007952 | -0.000963 | -10.80% | 0.008912 | 0.009399 | 0.007832 | 3,848,595.00 |
| Jul 10 2024 | 0.008915 | -0.000185 | -2.03% | 0.008774 | 0.00938 | 0.008687 | 3,761,628.00 |
| Jul 09 2024 | 0.0091 | 0.000159 | 1.78% | 0.008962 | 0.0092 | 0.008846 | 4,013,843.00 |
| Jul 08 2024 | 0.008941 | -0.000183 | -2.01% | 0.009074 | 0.009324 | 0.008846 | 3,894,715.00 |
| Jul 07 2024 | 0.009124 | -0.000501 | -5.21% | 0.009654 | 0.009908 | 0.008925 | 3,726,272.00 |
| Jul 06 2024 | 0.009625 | 0.000132 | 1.39% | 0.009561 | 0.010024 | 0.009095 | 4,004,764.00 |
| Jul 05 2024 | 0.009493 | 0.000377 | 4.14% | 0.009118 | 0.009705 | 0.008024 | 4,524,109.00 |
| Jul 04 2024 | 0.009116 | -0.001243 | -12.00% | 0.010299 | 0.01048 | 0.008924 | 4,390,067.00 |
| Jul 03 2024 | 0.010359 | -0.001032 | -9.06% | 0.0114 | 0.011729 | 0.009924 | 3,471,296.00 |
| Jul 02 2024 | 0.011391 | -0.000449 | -3.79% | 0.011819 | 0.011883 | 0.011288 | 2,677,388.00 |
| Jul 01 2024 | 0.01184 | 0.000381 | 3.32% | 0.011489 | 0.012042 | 0.011207 | 3,146,794.00 |
| Jun 30 2024 | 0.011459 | -0.000798 | -6.51% | 0.012371 | 0.013035 | 0.011209 | 3,082,853.00 |
| Jun 29 2024 | 0.012257 | -0.000606 | -4.71% | 0.012873 | 0.012909 | 0.012007 | 2,842,826.00 |
| Jun 28 2024 | 0.012863 | -0.000439 | -3.30% | 0.013288 | 0.01453 | 0.012496 | 2,510,941.00 |
| Jun 27 2024 | 0.013302 | 0.00056 | 4.39% | 0.012733 | 0.014624 | 0.012602 | 1,959,657.00 |
| Jun 26 2024 | 0.012742 | 0.000336 | 2.71% | 0.012772 | 0.013047 | 0.011847 | 2,399,429.00 |
| Jun 25 2024 | 0.012406 | -0.000091 | -0.73% | 0.012505 | 0.012719 | 0.011144 | 2,522,376.00 |
| Jun 24 2024 | 0.012497 | -0.000289 | -2.26% | 0.012819 | 0.013405 | 0.012238 | 2,122,496.00 |
| Jun 23 2024 | 0.012786 | -0.00003 | -0.23% | 0.012812 | 0.013747 | 0.012727 | 2,023,130.00 |
| Jun 22 2024 | 0.012816 | -0.000098 | -0.76% | 0.012905 | 0.013348 | 0.012642 | 1,965,565.00 |
| Jun 21 2024 | 0.012914 | -0.001066 | -7.63% | 0.014019 | 0.014107 | 0.0128 | 2,077,033.00 |
| Jun 20 2024 | 0.01398 | 0.000047 | 0.34% | 0.014044 | 0.014581 | 0.013002 | 2,283,896.00 |
| Jun 19 2024 | 0.013933 | 0.000171 | 1.24% | 0.013804 | 0.016075 | 0.0135 | 2,538,433.00 |
| Jun 18 2024 | 0.013762 | -0.000345 | -2.45% | 0.014056 | 0.015499 | 0.013583 | 2,373,000.00 |
| Jun 17 2024 | 0.014107 | -0.000333 | -2.31% | 0.01439 | 0.014982 | 0.013813 | 2,250,776.00 |
| Jun 16 2024 | 0.01444 | 0.000062 | 0.43% | 0.015463 | 0.01565 | 0.01435 | 1,780,122.00 |
| Jun 15 2024 | 0.014378 | -0.000145 | -1.00% | 0.01454 | 0.015253 | 0.014273 | 1,797,200.00 |
| Jun 14 2024 | 0.014523 | -0.00075 | -4.91% | 0.015306 | 0.015653 | 0.014426 | 2,051,241.00 |
| Jun 13 2024 | 0.015273 | 0.00001 | 0.07% | 0.01528 | 0.015423 | 0.014997 | 1,717,005.00 |
| Jun 12 2024 | 0.015263 | -0.000019 | -0.12% | 0.015316 | 0.016346 | 0.014963 | 1,539,266.00 |
| Jun 11 2024 | 0.015282 | 0.000225 | 1.49% | 0.015111 | 0.016644 | 0.014 | 711,296.00 |
| Jun 10 2024 | 0.015057 | -0.002149 | -12.49% | 0.016907 | 0.017831 | 0.014963 | 1,100,114.00 |
| Jun 09 2024 | 0.017206 | -0.0013 | -7.02% | 0.017894 | 0.019426 | 0.014709 | 1,436,865.00 |
| Jun 08 2024 | 0.018506 | 0.00104 | 5.95% | 0.017569 | 0.019723 | 0.016668 | 1,023,919.00 |
| Jun 07 2024 | 0.017466 | 0.001113 | 6.81% | 0.016453 | 0.017799 | 0.016021 | 1,034,489.00 |
| Jun 06 2024 | 0.016353 | -0.000117 | -0.71% | 0.016583 | 0.017888 | 0.016 | 874,730.00 |
| Jun 05 2024 | 0.01647 | 0.000706 | 4.48% | 0.015829 | 0.019 | 0.014742 | 1,110,811.00 |
| Jun 04 2024 | 0.015764 | -0.00142 | -8.26% | 0.017365 | 0.019 | 0.014635 | 1,099,599.00 |
| Jun 03 2024 | 0.017184 | 0.00000400 | 0.02% | 0.017424 | 0.020306 | 0.0171 | 1,177,388.00 |
| Jun 02 2024 | 0.01718 | 0.001289 | 8.11% | 0.015898 | 0.02216 | 0.015604 | 1,134,262.00 |
| Jun 01 2024 | 0.015891 | -0.000053 | -0.33% | 0.017536 | 0.018999 | 0.015077 | 1,260,857.00 |
| May 31 2024 | 0.015944 | 0.001366 | 9.37% | 0.014597 | 0.023362 | 0.01361 | 2,830,703.00 |
| May 30 2024 | 0.014578 | -0.000285 | -1.92% | 0.015074 | 0.016589 | 0.013739 | 1,222,775.00 |
| May 29 2024 | 0.014863 | 0.000972 | 7.00% | 0.013928 | 0.017977 | 0.0135 | 1,593,526.00 |
| May 28 2024 | 0.013891 | -0.000162 | -1.15% | 0.014058 | 0.014062 | 0.0138 | 543,899.00 |
| May 27 2024 | 0.014053 | -0.000574 | -3.92% | 0.014509 | 0.014509 | 0.014 | 946,753.00 |
| May 26 2024 | 0.014627 | 0.000438 | 3.09% | 0.014165 | 0.015495 | 0.014106 | 650,969.00 |
| May 25 2024 | 0.014189 | -0.00068 | -4.57% | 0.014837 | 0.01527 | 0.014 | 755,133.00 |
| May 24 2024 | 0.014869 | -0.000362 | -2.38% | 0.015469 | 0.015498 | 0.014799 | 730,871.00 |
| May 23 2024 | 0.015231 | -0.000486 | -3.09% | 0.015703 | 0.016546 | 0.015104 | 657,805.00 |
| May 22 2024 | 0.015717 | 0.000376 | 2.45% | 0.015616 | 0.01605 | 0.015324 | 922,015.00 |
| May 21 2024 | 0.015341 | -0.000418 | -2.65% | 0.016189 | 0.017409 | 0.01513 | 547,245.00 |
| May 20 2024 | 0.015759 | -0.000113 | -0.71% | 0.01576 | 0.01798 | 0.01512 | 280,684.00 |
| May 19 2024 | 0.015872 | -0.000678 | -4.10% | 0.016197 | 0.016502 | 0.014986 | 686,431.00 |
| May 18 2024 | 0.01655 | 0.000256 | 1.57% | 0.016257 | 0.01655 | 0.015117 | 719,453.00 |
| May 17 2024 | 0.016294 | 0.000404 | 2.54% | 0.01574 | 0.017983 | 0.01514 | 306,882.00 |
| May 16 2024 | 0.01589 | 0.00097 | 6.50% | 0.01493 | 0.01676 | 0.0149 | 113,364.00 |
| May 15 2024 | 0.01492 | -0.00137 | -8.41% | 0.01662 | 0.01671 | 0.01489 | 610,323.00 |
| May 14 2024 | 0.01629 | -0.00018 | -1.09% | 0.01645 | 0.01645 | 0.01622 | 200,445.00 |
| May 13 2024 | 0.01647 | 0.00047 | 2.94% | 0.01595 | 0.01688 | 0.01538 | 237,896.00 |
| May 12 2024 | 0.016 | -0.00075 | -4.48% | 0.01675 | 0.01754 | 0.01544 | 735,421.00 |
| May 11 2024 | 0.01675 | -0.00454 | -21.32% | 0.02131 | 0.02505 | 0.01666 | 844,843.00 |
| May 10 2024 | 0.02129 | 0.00263 | 14.09% | 0.01874 | 0.02488 | 0.01819 | 856,829.00 |
| May 09 2024 | 0.01866 | 0.00189 | 11.27% | 0.01703 | 0.01878 | 0.01693 | 495,174.00 |
| May 08 2024 | 0.01677 | -0.00321 | -16.07% | 0.01856 | 0.01907 | 0.01642 | 179,093.00 |
| May 07 2024 | 0.01998 | 0.00427 | 27.18% | 0.01571 | 0.01998 | 0.01569 | 176,334.00 |
| May 06 2024 | 0.01571 | -0.00023 | -1.44% | 0.01602 | 0.01769 | 0.01566 | 521,884.00 |
| May 05 2024 | 0.01594 | 0.00058 | 3.78% | 0.01592 | 0.01669 | 0.01452 | 197,501.00 |
| May 04 2024 | 0.01536 | -0.00006 | -0.39% | 0.0156 | 0.01808 | 0.0153 | 563,262.00 |
| May 03 2024 | 0.01542 | 0.00113 | 7.91% | 0.01417 | 0.018 | 0.014 | 250,148.00 |
| May 02 2024 | 0.01429 | 0.0002 | 1.42% | 0.01415 | 0.01592 | 0.01301 | 669,396.00 |
| May 01 2024 | 0.01409 | -0.00159 | -10.14% | 0.01567 | 0.01573 | 0.014 | 1,072,928.00 |
| Apr 30 2024 | 0.01568 | -0.00135 | -7.93% | 0.01761 | 0.01858 | 0.0148 | 511,559.00 |
| Apr 29 2024 | 0.01703 | -0.00066 | -3.73% | 0.01771 | 0.02201 | 0.01662 | 591,623.00 |
| Apr 28 2024 | 0.01769 | -0.00041 | -2.27% | 0.01823 | 0.02201 | 0.01755 | 609,338.00 |
| Apr 27 2024 | 0.0181 | -0.00291 | -13.85% | 0.02102 | 0.02104 | 0.01755 | 731,981.00 |
| Apr 26 2024 | 0.02101 | -0.00073 | -3.36% | 0.02181 | 0.02198 | 0.0204 | 568,824.00 |
| Apr 25 2024 | 0.02174 | -0.00116 | -5.07% | 0.02204 | 0.02436 | 0.02128 | 463,864.00 |
| Apr 24 2024 | 0.0229 | 0.00232 | 11.27% | 0.021 | 0.02416 | 0.02027 | 468,033.00 |
| Apr 23 2024 | 0.02058 | -0.00094 | -4.37% | 0.02158 | 0.0248 | 0.02028 | 569,643.00 |
| Apr 22 2024 | 0.02152 | 0.0002 | 0.94% | 0.02161 | 0.0238 | 0.02026 | 595,242.00 |
| Apr 21 2024 | 0.02132 | -0.0012 | -5.33% | 0.02262 | 0.02444 | 0.02032 | 545,122.00 |
| Apr 20 2024 | 0.02252 | -0.00107 | -4.54% | 0.02359 | 0.02483 | 0.02159 | 383,345.00 |
