Register for streaming realtime charts, analysis tools, and prices.GMXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 33.84 | 4.99 | 17.31% | 28.88 | 34.17 | 28.54 | 2,530.00 |
| May 19 2024 | 28.84 | -0.610 | -2.06% | 29.40 | 30.62 | 28.62 | 1,984.00 |
| May 18 2024 | 29.45 | -0.440 | -1.47% | 29.88 | 30.36 | 29.37 | 2,136.00 |
| May 17 2024 | 29.89 | -0.400 | -1.33% | 30.25 | 31.03 | 29.81 | 2,433.00 |
| May 16 2024 | 30.29 | -1.70 | -5.31% | 32.02 | 32.10 | 29.72 | 2,684.00 |
| May 15 2024 | 31.99 | 4.64 | 16.97% | 27.42 | 32.40 | 27.10 | 2,848.00 |
| May 14 2024 | 27.35 | -0.890 | -3.14% | 28.27 | 29.47 | 26.66 | 2,780.00 |
| May 13 2024 | 28.24 | -0.660 | -2.28% | 29.94 | 30.25 | 27.24 | 2,837.00 |
| May 12 2024 | 28.89 | 0.00 | 0.00% | 28.89 | 28.89 | 28.89 | 0.00 |
| May 11 2024 | 28.89 | 0.750 | 2.68% | 28.13 | 29.35 | 27.27 | 2,409.00 |
| May 10 2024 | 28.14 | 0.780 | 2.83% | 27.30 | 34.18 | 27.10 | 3,458.00 |
| May 09 2024 | 27.37 | 2.15 | 8.51% | 25.20 | 27.48 | 24.93 | 2,635.00 |
| May 08 2024 | 25.22 | 0.090 | 0.36% | 24.73 | 25.59 | 24.22 | 2,818.00 |
| May 07 2024 | 25.13 | 0.00 | 0.00% | 25.13 | 25.13 | 25.13 | 0.00 |
| May 06 2024 | 25.13 | -1.72 | -6.40% | 25.94 | 26.84 | 25.07 | 1,156.00 |
| May 05 2024 | 26.85 | 0.00 | 0.00% | 26.85 | 26.85 | 26.85 | 0.00 |
| May 04 2024 | 26.85 | 0.00 | 0.00% | 26.85 | 26.85 | 26.85 | 0.00 |
| May 03 2024 | 26.85 | 0.00 | 0.00% | 26.85 | 26.85 | 26.85 | 0.00 |
| May 02 2024 | 26.85 | 0.00 | 0.00% | 26.85 | 26.85 | 26.85 | 0.00 |
| May 01 2024 | 26.85 | 0.00 | 0.00% | 26.85 | 26.85 | 26.85 | 0.00 |
| Apr 30 2024 | 26.85 | 0.00 | 0.00% | 26.85 | 26.85 | 26.85 | 0.00 |
| Apr 29 2024 | 26.85 | 0.00 | 0.00% | 26.85 | 26.85 | 26.85 | 0.00 |
| Apr 28 2024 | 26.85 | -2.08 | -7.19% | 27.62 | 27.73 | 26.70 | 2,172.00 |
| Apr 27 2024 | 28.93 | 0.00 | 0.00% | 28.93 | 28.93 | 28.93 | 0.00 |
| Apr 26 2024 | 28.93 | 0.00 | 0.00% | 28.93 | 28.93 | 28.93 | 0.00 |
| Apr 25 2024 | 28.93 | 0.00 | 0.00% | 28.93 | 28.93 | 28.93 | 0.00 |
| Apr 24 2024 | 28.93 | 0.00 | 0.00% | 28.93 | 28.93 | 28.93 | 0.00 |
| Apr 23 2024 | 28.93 | -1.21 | -4.00% | 30.05 | 30.36 | 28.62 | 1,239.00 |
| Apr 22 2024 | 30.13 | 1.57 | 5.50% | 29.78 | 30.73 | 29.61 | 1,281.00 |
| Apr 21 2024 | 28.56 | 0.00 | 0.00% | 28.56 | 28.56 | 28.56 | 0.00 |
| Apr 20 2024 | 28.56 | 0.00 | 0.00% | 28.56 | 28.56 | 28.56 | 0.00 |
| Apr 19 2024 | 28.56 | -0.660 | -2.27% | 29.18 | 29.18 | 26.94 | 1,785.00 |
| Apr 18 2024 | 29.22 | 2.30 | 8.56% | 28.02 | 29.41 | 27.54 | 1,020.00 |
| Apr 17 2024 | 26.92 | 0.00 | 0.00% | 26.92 | 26.92 | 26.92 | 0.00 |
| Apr 16 2024 | 26.92 | 0.00 | 0.00% | 26.92 | 26.92 | 26.92 | 0.00 |
| Apr 15 2024 | 26.92 | 0.00 | 0.00% | 26.92 | 26.92 | 26.92 | 0.00 |
| Apr 14 2024 | 26.92 | -11.01 | -29.02% | 24.15 | 27.24 | 23.38 | 1,774.00 |
| Apr 13 2024 | 37.93 | 0.00 | 0.00% | 37.93 | 37.93 | 37.93 | 0.00 |
| Apr 12 2024 | 37.93 | 0.00 | 0.00% | 37.93 | 37.93 | 37.93 | 0.00 |
| Apr 11 2024 | 37.93 | 0.00 | 0.00% | 37.93 | 37.93 | 37.93 | 0.00 |
| Apr 10 2024 | 37.93 | -3.49 | -8.43% | 38.33 | 38.70 | 37.36 | 1,548.00 |
| Apr 09 2024 | 41.42 | 0.00 | 0.00% | 41.42 | 41.42 | 41.42 | 0.00 |
| Apr 08 2024 | 41.42 | 0.120 | 0.29% | 41.25 | 41.86 | 36.94 | 2,208.00 |
| Apr 07 2024 | 41.30 | 0.910 | 2.24% | 40.40 | 41.39 | 40.34 | 1,121.00 |
| Apr 06 2024 | 40.39 | 0.500 | 1.26% | 39.82 | 40.93 | 39.70 | 1,721.00 |
| Apr 05 2024 | 39.89 | -0.810 | -1.98% | 40.58 | 40.79 | 38.76 | 2,248.00 |
| Apr 04 2024 | 40.70 | 0.510 | 1.26% | 40.11 | 41.75 | 39.71 | 1,286.00 |
| Apr 03 2024 | 40.19 | 0.470 | 1.18% | 39.75 | 41.00 | 38.43 | 2,734.00 |
| Apr 02 2024 | 39.72 | -7.27 | -15.48% | 43.70 | 43.72 | 38.74 | 3,437.00 |
| Apr 01 2024 | 46.99 | 0.00 | 0.00% | 46.99 | 46.99 | 46.99 | 0.00 |
| Mar 31 2024 | 46.99 | 0.00 | 0.00% | 46.99 | 46.99 | 46.99 | 0.00 |
| Mar 30 2024 | 46.99 | 0.00 | 0.00% | 46.99 | 46.99 | 46.99 | 0.00 |
| Mar 29 2024 | 46.99 | 0.00 | 0.00% | 46.99 | 46.99 | 46.99 | 0.00 |
| Mar 28 2024 | 46.99 | 0.00 | 0.00% | 46.99 | 46.99 | 46.99 | 0.00 |
| Mar 27 2024 | 46.99 | 0.00 | 0.00% | 46.99 | 46.99 | 46.99 | 0.00 |
| Mar 26 2024 | 46.99 | 2.25 | 5.03% | 47.25 | 48.20 | 45.93 | 1,850.00 |
| Mar 25 2024 | 44.74 | 0.00 | 0.00% | 44.74 | 44.74 | 44.74 | 0.00 |
| Mar 24 2024 | 44.74 | 0.00 | 0.00% | 44.74 | 44.74 | 44.74 | 0.00 |
| Mar 23 2024 | 44.74 | 0.290 | 0.66% | 44.40 | 46.10 | 43.90 | 3,401.00 |
| Mar 22 2024 | 44.45 | -2.85 | -6.03% | 46.49 | 47.24 | 43.26 | 5,833.00 |
| Mar 21 2024 | 47.30 | -0.550 | -1.14% | 47.69 | 48.48 | 46.00 | 1,828.00 |
| Mar 20 2024 | 47.85 | 5.20 | 12.19% | 42.97 | 48.01 | 41.36 | 5,245.00 |
| Mar 19 2024 | 42.65 | -5.63 | -11.66% | 48.34 | 48.95 | 41.99 | 5,462.00 |
| Mar 18 2024 | 48.28 | -2.31 | -4.57% | 50.39 | 51.04 | 47.28 | 4,456.00 |
| Mar 17 2024 | 50.59 | 1.66 | 3.40% | 49.18 | 51.42 | 47.06 | 4,402.00 |
| Mar 16 2024 | 48.93 | -4.12 | -7.77% | 53.04 | 53.74 | 47.94 | 4,256.00 |
| Mar 15 2024 | 53.05 | -3.62 | -6.38% | 56.75 | 57.24 | 49.69 | 5,049.00 |
| Mar 14 2024 | 56.67 | -4.36 | -7.15% | 61.11 | 61.20 | 53.57 | 3,392.00 |
| Mar 13 2024 | 61.03 | 3.07 | 5.31% | 57.88 | 62.82 | 57.84 | 1,895.00 |
| Mar 12 2024 | 57.95 | -0.730 | -1.24% | 58.72 | 59.16 | 54.13 | 2,149.00 |
| Mar 11 2024 | 58.68 | 4.26 | 7.82% | 54.51 | 58.79 | 52.28 | 1,920.00 |
| Mar 10 2024 | 54.42 | -2.58 | -4.53% | 55.75 | 56.86 | 52.97 | 1,592.00 |
| Mar 09 2024 | 57.00 | 0.00 | 0.00% | 57.00 | 57.00 | 57.00 | 0.00 |
| Mar 08 2024 | 57.00 | 0.00 | 0.00% | 57.00 | 57.00 | 57.00 | 0.00 |
| Mar 07 2024 | 57.00 | 3.78 | 7.11% | 53.35 | 58.46 | 51.74 | 1,957.00 |
| Mar 06 2024 | 53.22 | 2.60 | 5.14% | 50.98 | 53.82 | 49.10 | 2,019.00 |
| Mar 05 2024 | 50.62 | -5.72 | -10.16% | 56.29 | 58.56 | 43.97 | 2,699.00 |
| Mar 04 2024 | 56.34 | -2.55 | -4.32% | 58.71 | 59.85 | 54.99 | 2,190.00 |
| Mar 03 2024 | 58.89 | 0.570 | 0.97% | 58.21 | 59.18 | 54.53 | 2,130.00 |
| Mar 02 2024 | 58.32 | 2.52 | 4.52% | 55.70 | 58.33 | 54.98 | 2,288.00 |
| Mar 01 2024 | 55.80 | 4.84 | 9.50% | 50.90 | 57.43 | 50.84 | 2,698.00 |
| Feb 29 2024 | 50.96 | -1.02 | -1.96% | 51.14 | 53.36 | 49.46 | 3,468.00 |
| Feb 28 2024 | 51.98 | 0.00 | 0.00% | 51.98 | 51.98 | 51.98 | 0.00 |
| Feb 27 2024 | 51.98 | 0.220 | 0.42% | 51.73 | 53.83 | 51.08 | 1,994.00 |
| Feb 26 2024 | 51.76 | 5.62 | 12.18% | 51.72 | 52.73 | 49.85 | 1,135.00 |
| Feb 25 2024 | 46.14 | 0.00 | 0.00% | 46.14 | 46.14 | 46.14 | 0.00 |
| Feb 24 2024 | 46.14 | 0.00 | 0.00% | 46.14 | 46.14 | 46.14 | 0.00 |
| Feb 23 2024 | 46.14 | 0.00 | 0.00% | 46.14 | 46.14 | 46.14 | 0.00 |
| Feb 22 2024 | 46.14 | 1.78 | 4.00% | 46.09 | 46.71 | 45.00 | 494.00 |
| Feb 20 2024 | 44.36 | 0.00 | 0.00% | 44.36 | 44.36 | 44.36 | 0.00 |
