GMX
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-07-07 | $54.01 | $55.52 | $55.69 | $53.37 |
2023-07-08 | $55.52 | $55.71 | $56.34 | $54.81 |
2023-07-09 | $55.71 | $55.10 | $56.63 | $54.85 |
2023-07-10 | $55.10 | $55.36 | $56.37 | $54.24 |
2023-07-11 | $55.36 | $55.54 | $55.95 | $54.99 |
2023-07-12 | $55.54 | $55.29 | $56.27 | $54.64 |
2023-07-13 | $55.29 | $59.35 | $59.36 | $54.75 |
2023-07-14 | $59.27 | $57.99 | $60.30 | $57.11 |
2023-07-15 | $57.80 | $56.98 | $60.26 | $56.91 |
2023-07-16 | $56.96 | $56.32 | $57.59 | $56.20 |
2023-07-17 | $56.39 | $57.09 | $58.79 | $55.09 |
2023-07-18 | $57.09 | $55.14 | $57.32 | $54.65 |
2023-07-19 | $55.14 | $55.18 | $56.32 | $54.74 |
2023-07-20 | $55.18 | $54.25 | $56.46 | $54.07 |
2023-07-21 | $54.25 | $51.43 | $54.74 | $50.68 |
2023-07-22 | $51.43 | $51.39 | $51.43 | $51.36 |
2023-07-23 | $50.90 | $52.03 | $54.16 | $50.35 |
2023-07-24 | $52.03 | $52.83 | $53.02 | $49.96 |
2023-07-25 | $52.83 | $53.48 | $54.71 | $52.60 |
2023-07-26 | $53.48 | $55.34 | $55.68 | $53.33 |
2023-07-27 | $55.34 | $55.93 | $56.71 | $54.80 |
2023-07-28 | $55.93 | $56.67 | $58.46 | $55.59 |
2023-07-29 | $56.67 | $56.45 | $59.85 | $55.59 |
2023-07-30 | $56.45 | $55.91 | $56.82 | $55.04 |
2023-07-31 | $55.91 | $54.32 | $56.11 | $54.23 |
2023-08-01 | $54.32 | $52.45 | $55.27 | $51.25 |
2023-08-02 | $52.45 | $49.96 | $52.77 | $49.96 |
2023-08-03 | $49.96 | $50.95 | $52.60 | $48.99 |
2023-08-04 | $50.95 | $52.13 | $54.83 | $50.95 |
2023-08-05 | $52.13 | $52.79 | $53.17 | $52.01 |
2023-08-06 | $52.79 | $53.11 | $54.79 | $52.63 |
2023-08-07 | $53.11 | $52.08 | $53.94 | $51.59 |
2023-08-08 | $52.08 | $49.71 | $53.87 | $49.50 |
2023-08-09 | $49.71 | $50.01 | $50.60 | $49.66 |
2023-08-10 | $50.01 | $47.77 | $50.15 | $47.64 |
2023-08-11 | $47.77 | $45.37 | $47.77 | $44.06 |
2023-08-12 | $45.37 | $46.31 | $46.87 | $45.09 |
2023-08-13 | $46.31 | $46.24 | $47.19 | $46.18 |
2023-08-14 | $46.24 | $47.41 | $47.70 | $46.14 |
2023-08-15 | $47.41 | $43.66 | $47.99 | $41.92 |
2023-08-16 | $43.66 | $39.63 | $43.79 | $39.02 |
2023-08-17 | $39.63 | $35.37 | $40.34 | $28.59 |
2023-08-18 | $35.37 | $37.05 | $38.20 | $35.37 |
2023-08-19 | $37.05 | $38.33 | $39.40 | $37.04 |
2023-08-20 | $38.33 | $38.01 | $39.21 | $37.57 |
2023-08-21 | $38.01 | $37.17 | $38.93 | $36.61 |
2023-08-22 | $37.17 | $36.14 | $38.47 | $34.69 |
2023-08-23 | $36.14 | $37.34 | $38.89 | $36.13 |
2023-08-24 | $37.34 | $37.21 | $37.55 | $36.49 |
2023-08-25 | $37.21 | $36.75 | $39.04 | $36.16 |
2023-08-26 | $36.75 | $37.04 | $37.54 | $36.60 |
2023-08-27 | $37.04 | $37.36 | $37.56 | $36.51 |
2023-08-28 | $37.36 | $37.14 | $38.66 | $36.21 |
2023-08-29 | $37.07 | $38.71 | $39.48 | $38.43 |
2023-08-30 | $38.70 | $37.41 | $38.76 | $37.12 |
2023-08-31 | $37.41 | $35.33 | $37.42 | $34.86 |
2023-09-01 | $35.33 | $33.63 | $35.35 | $33.39 |
2023-09-02 | $33.63 | $32.93 | $33.98 | $32.63 |
2023-09-03 | $32.93 | $32.62 | $33.29 | $32.05 |
2023-09-04 | $32.62 | $32.02 | $32.90 | $31.74 |
2023-09-05 | $32.02 | $32.51 | $33.16 | $31.47 |
2023-09-06 | $32.57 | $33.76 | $33.86 | $32.40 |
2023-09-07 | $34.11 | $34.65 | $36.01 | $33.63 |
2023-09-08 | $34.54 | $33.50 | $34.09 | $33.34 |
2023-09-09 | $33.53 | $32.99 | $33.89 | $32.80 |
2023-09-10 | $32.99 | $30.60 | $33.19 | $30.57 |
2023-09-11 | $30.60 | $30.74 | $32.13 | $30.12 |
2023-09-12 | $30.74 | $31.49 | $32.58 | $30.74 |
2023-09-13 | $31.49 | $31.86 | $32.18 | $31.10 |
2023-09-14 | $31.86 | $31.69 | $33.17 | $31.49 |
2023-09-15 | $31.69 | $31.67 | $32.02 | $30.91 |
2023-09-16 | $31.67 | $32.63 | $32.91 | $31.66 |
2023-09-17 | $32.63 | $32.20 | $34.67 | $31.78 |
2023-09-18 | $32.20 | $34.35 | $35.59 | $31.96 |
2023-09-19 | $34.35 | $36.20 | $44.01 | $34.09 |
2023-09-20 | $36.15 | $36.35 | $36.35 | $35.32 |
2023-09-21 | $36.35 | $34.91 | $36.29 | $34.64 |
2023-09-22 | $35.01 | $34.75 | $35.36 | $34.34 |
2023-09-23 | $34.75 | $34.10 | $35.10 | $33.82 |
2023-09-24 | $34.10 | $33.42 | $34.38 | $33.34 |
2023-09-25 | $33.42 | $34.66 | $34.96 | $33.18 |
2023-09-26 | $34.72 | $35.38 | $35.39 | $34.72 |
2023-09-27 | $35.38 | $35.74 | $36.47 | $35.12 |
2023-09-28 | $35.74 | $37.91 | $42.29 | $35.74 |
2023-09-29 | $37.91 | $38.56 | $39.87 | $37.52 |
2023-09-30 | $38.56 | $40.66 | $40.87 | $38.31 |
2023-10-01 | $40.66 | $42.32 | $43.14 | $40.42 |
2023-10-02 | $42.32 | $39.69 | $43.78 | $38.89 |
2023-10-03 | $39.69 | $38.80 | $40.22 | $38.63 |
2023-10-04 | $38.80 | $38.30 | $39.12 | $37.05 |
2023-10-05 | $38.30 | $37.95 | $41.56 | $37.51 |
2023-10-06 | $37.95 | $39.82 | $44.08 | $37.87 |
2023-10-07 | $39.82 | $38.50 | $41.29 | $38.20 |
2023-10-08 | $38.50 | $37.89 | $39.04 | $37.13 |
2023-10-09 | $37.89 | $35.83 | $38.68 | $35.04 |
2023-10-10 | $35.83 | $35.99 | $37.77 | $35.44 |
2023-10-11 | $35.99 | $36.01 | $36.05 | $35.99 |
2023-10-12 | $36.24 | $34.59 | $36.24 | $34.36 |
2023-10-13 | $34.62 | $35.41 | $35.73 | $34.49 |
2023-10-14 | $35.41 | $35.50 | $35.85 | $35.37 |
2023-10-15 | $35.59 | $35.42 | $35.93 | $35.13 |
2023-10-16 | $35.42 | $36.37 | $37.83 | $35.42 |
2023-10-17 | $36.37 | $35.40 | $36.38 | $34.60 |
2023-10-18 | $35.40 | $35.10 | $36.15 | $35.07 |
2023-10-19 | $35.10 | $34.97 | $35.31 | $34.45 |
2023-10-20 | $34.97 | $37.19 | $41.17 | $34.95 |
2023-10-21 | $37.19 | $38.71 | $40.71 | $36.82 |
2023-10-22 | $38.71 | $38.78 | $40.43 | $37.96 |
2023-10-23 | $38.78 | $41.97 | $43.30 | $38.29 |
2023-10-24 | $41.97 | $40.59 | $43.86 | $39.55 |
2023-10-25 | $40.57 | $42.68 | $42.68 | $40.37 |
2023-10-26 | $42.68 | $43.58 | $45.26 | $41.88 |
2023-10-27 | $43.58 | $43.77 | $43.98 | $42.55 |
2023-10-28 | $43.77 | $45.65 | $46.64 | $44.01 |
2023-10-29 | $45.65 | $45.66 | $47.00 | $45.34 |
2023-10-30 | $45.66 | $45.19 | $46.60 | $44.98 |
2023-10-31 | $45.19 | $44.88 | $46.03 | $43.98 |
2023-11-01 | $44.88 | $47.28 | $48.77 | $45.08 |
2023-11-02 | $47.28 | $45.64 | $47.39 | $45.01 |
2023-11-03 | $45.64 | $47.56 | $48.19 | $44.51 |
2023-11-04 | $47.55 | $47.61 | $48.63 | $47.30 |
2023-11-05 | $47.53 | $47.48 | $49.85 | $46.43 |
2023-11-06 | $47.30 | $48.38 | $48.69 | $46.87 |
2023-11-07 | $48.38 | $47.82 | $48.99 | $46.40 |
2023-11-08 | $47.82 | $49.75 | $50.71 | $48.11 |
2023-11-09 | $49.75 | $53.70 | $53.81 | $47.02 |
2023-11-10 | $53.70 | $53.52 | $55.24 | $52.85 |
2023-11-11 | $53.63 | $54.55 | $55.74 | $52.05 |
2023-11-12 | $54.64 | $54.06 | $56.32 | $53.28 |
2023-11-13 | $54.06 | $52.61 | $55.05 | $52.32 |
2023-11-14 | $52.61 | $51.26 | $51.83 | $49.91 |
2023-11-15 | $51.26 | $54.17 | $56.52 | $54.06 |
2023-11-16 | $54.09 | $51.06 | $56.78 | $50.43 |
2023-11-17 | $51.06 | $50.84 | $52.67 | $48.02 |
2023-11-18 | $50.84 | $50.97 | $51.23 | $49.22 |
2023-11-19 | $51.23 | $51.99 | $51.99 | $50.13 |
2023-11-20 | $51.99 | $51.60 | $55.43 | $51.34 |
2023-11-21 | $51.60 | $48.16 | $52.01 | $47.88 |
2023-11-22 | $47.63 | $51.50 | $52.66 | $49.85 |
2023-11-23 | $51.53 | $51.44 | $53.39 | $50.86 |
2023-11-24 | $51.44 | $51.55 | $51.57 | $51.44 |
2023-11-25 | $52.34 | $52.02 | $53.57 | $51.79 |
2023-11-26 | $52.02 | $52.01 | $52.02 | $52.01 |
2023-11-27 | $51.13 | $48.77 | $51.46 | $47.81 |
2023-11-28 | $48.79 | $49.72 | $50.32 | $49.34 |
2023-11-29 | $49.70 | $48.89 | $50.52 | $48.24 |
2023-11-30 | $48.89 | $48.86 | $48.89 | $48.86 |
2023-12-01 | $48.91 | $51.05 | $54.27 | $48.91 |
2023-12-02 | $50.85 | $52.49 | $53.01 | $50.92 |
2023-12-03 | $52.46 | $52.02 | $52.79 | $51.00 |
2023-12-04 | $52.02 | $51.55 | $54.07 | $51.32 |
2023-12-05 | $51.55 | $52.67 | $54.49 | $49.14 |
2023-12-06 | $52.67 | $50.31 | $54.74 | $50.11 |
2023-12-07 | $50.31 | $53.31 | $53.94 | $49.59 |
2023-12-08 | $53.31 | $53.48 | $53.49 | $53.31 |
2023-12-10 | $53.38 | $54.03 | $54.88 | $52.33 |
2023-12-11 | $54.03 | $49.45 | $54.17 | $46.38 |
2023-12-12 | $49.45 | $49.60 | $49.62 | $49.44 |
2023-12-13 | $48.57 | $48.72 | $49.54 | $45.88 |
2023-12-14 | $48.72 | $49.71 | $50.54 | $47.36 |
2023-12-15 | $49.71 | $49.52 | $49.81 | $49.46 |
2023-12-17 | $46.40 | $45.01 | $47.79 | $43.52 |
2023-12-18 | $45.01 | $44.87 | $45.54 | $42.20 |
2023-12-19 | $44.87 | $43.15 | $45.58 | $42.36 |
2023-12-20 | $43.15 | $43.39 | $46.96 | $42.76 |
2023-12-21 | $43.39 | $43.30 | $43.45 | $43.29 |
2023-12-22 | $43.76 | $47.70 | $49.34 | $43.64 |
2023-12-23 | $47.79 | $47.68 | $47.81 | $47.63 |
2023-12-25 | $46.21 | $47.59 | $57.14 | $45.62 |
2023-12-26 | $47.59 | $47.59 | $47.59 | $47.57 |
2023-12-27 | $45.91 | $51.82 | $54.61 | $44.88 |
2023-12-28 | $51.82 | $51.81 | $51.82 | $51.81 |
2023-12-29 | $50.70 | $51.66 | $54.39 | $49.40 |
2023-12-30 | $51.66 | $57.06 | $59.53 | $50.46 |
2023-12-31 | $57.06 | $56.96 | $57.06 | $56.91 |
2024-01-01 | $55.11 | $57.82 | $58.77 | $55.02 |
2024-01-02 | $57.82 | $60.62 | $64.97 | $57.44 |
2024-01-03 | $60.62 | $57.79 | $67.04 | $51.89 |
2024-01-04 | $57.79 | $57.94 | $60.31 | $56.58 |
2024-01-05 | $57.94 | $53.80 | $58.30 | $51.90 |
2024-01-06 | $53.80 | $51.19 | $54.02 | $50.51 |
2024-01-07 | $51.19 | $49.55 | $52.21 | $49.20 |
2024-01-08 | $49.66 | $49.67 | $49.67 | $49.57 |
2024-01-09 | $51.97 | $49.93 | $51.97 | $48.00 |
2024-01-10 | $49.93 | $55.72 | $56.39 | $49.90 |
2024-01-11 | $55.35 | $55.23 | $55.71 | $55.06 |
2024-01-17 | $53.67 | $52.44 | $54.04 | $51.81 |
2024-01-18 | $52.44 | $49.94 | $52.77 | $49.31 |
2024-01-19 | $49.94 | $49.88 | $49.95 | $49.87 |
2024-01-20 | $46.95 | $47.05 | $47.35 | $46.43 |
2024-01-21 | $47.05 | $47.02 | $47.06 | $46.90 |
2024-01-22 | $46.03 | $42.84 | $46.45 | $42.66 |
2024-01-23 | $42.84 | $40.76 | $44.06 | $39.32 |
2024-01-24 | $40.76 | $41.94 | $44.24 | $40.24 |
2024-01-25 | $41.88 | $42.42 | $42.74 | $41.30 |
2024-01-26 | $42.68 | $44.23 | $44.45 | $42.01 |
2024-01-27 | $44.23 | $43.73 | $44.23 | $43.21 |
2024-01-28 | $43.73 | $43.32 | $44.42 | $42.99 |
2024-01-29 | $43.32 | $44.56 | $47.91 | $42.75 |
2024-01-30 | $44.56 | $44.54 | $44.56 | $44.53 |
2024-02-02 | $42.94 | $43.53 | $44.28 | $42.89 |
2024-02-03 | $43.53 | $43.16 | $44.27 | $43.06 |
2024-02-04 | $43.16 | $42.28 | $43.65 | $42.12 |
2024-02-05 | $42.28 | $42.34 | $42.34 | $42.25 |
2024-02-07 | $43.11 | $44.83 | $45.19 | $41.55 |
2024-02-08 | $44.83 | $44.77 | $46.59 | $44.30 |
2024-02-09 | $44.77 | $44.76 | $44.81 | $44.75 |
2024-02-10 | $45.55 | $43.47 | $46.29 | $43.33 |
2024-02-11 | $43.51 | $41.73 | $43.94 | $41.36 |
2024-02-12 | $41.79 | $41.61 | $41.81 | $41.60 |
2024-02-13 | $43.85 | $41.98 | $43.88 | $41.27 |
2024-02-14 | $41.98 | $43.62 | $43.95 | $41.68 |
2024-02-15 | $43.62 | $44.63 | $45.08 | $43.40 |
2024-02-16 | $44.63 | $44.81 | $46.17 | $43.80 |
2024-02-17 | $44.81 | $44.35 | $44.92 | $43.21 |
2024-02-18 | $44.35 | $44.47 | $44.47 | $44.35 |
2024-02-20 | $49.07 | $47.98 | $53.96 | $45.68 |
2024-02-21 | $47.98 | $46.15 | $47.99 | $44.32 |
2024-02-22 | $46.15 | $46.18 | $47.84 | $45.09 |
2024-02-23 | $46.18 | $46.76 | $47.35 | $44.91 |
2024-02-24 | $46.53 | $46.61 | $46.72 | $46.51 |
2024-02-27 | $51.77 | $52.04 | $54.78 | $51.14 |
2024-02-28 | $51.99 | $52.13 | $52.13 | $51.98 |
2024-02-29 | $51.20 | $50.96 | $54.17 | $49.44 |
2024-03-01 | $50.96 | $55.86 | $58.54 | $50.96 |
2024-03-02 | $55.86 | $58.49 | $59.67 | $55.21 |
2024-03-03 | $58.49 | $58.45 | $58.50 | $58.45 |
2024-03-07 | $53.30 | $57.10 | $65.08 | $51.96 |
2024-03-08 | $57.10 | $57.22 | $57.22 | $57.10 |
2024-03-10 | $55.89 | $54.51 | $56.96 | $52.87 |
2024-03-11 | $54.39 | $54.56 | $54.67 | $54.28 |
2024-03-12 | $58.80 | $58.03 | $60.87 | $54.23 |
2024-03-13 | $58.03 | $61.11 | $63.12 | $57.97 |
2024-03-14 | $61.11 | $56.69 | $61.23 | $53.52 |
2024-03-15 | $56.69 | $53.08 | $57.25 | $50.07 |
2024-03-16 | $53.10 | $48.68 | $50.84 | $47.64 |
2024-03-17 | $48.68 | $49.33 | $49.41 | $48.68 |
2024-03-18 | $50.54 | $48.34 | $50.97 | $47.24 |
2024-03-19 | $48.41 | $48.38 | $48.54 | $48.21 |
2024-03-20 | $42.81 | $47.87 | $48.02 | $41.40 |
2024-03-21 | $47.87 | $46.58 | $50.14 | $45.41 |
2024-03-22 | $46.58 | $46.58 | $46.58 | $46.57 |
2024-03-23 | $44.42 | $44.80 | $45.19 | $44.42 |
2024-03-24 | $45.13 | $46.28 | $46.47 | $44.47 |
2024-03-25 | $46.28 | $47.19 | $49.82 | $45.97 |
2024-03-26 | $47.19 | $46.98 | $49.04 | $46.10 |
2024-03-27 | $47.03 | $47.05 | $47.06 | $46.94 |
2024-03-29 | $45.28 | $44.89 | $46.96 | $44.41 |
2024-03-30 | $44.81 | $44.72 | $44.83 | $44.71 |
2024-03-31 | $44.83 | $45.80 | $50.59 | $44.73 |
2024-04-01 | $45.80 | $43.73 | $46.52 | $41.92 |
2024-04-02 | $43.73 | $43.73 | $43.74 | $43.72 |
2024-04-03 | $39.74 | $40.19 | $40.71 | $39.33 |
2024-04-04 | $40.19 | $40.18 | $40.19 | $40.11 |
2024-04-05 | $40.63 | $39.91 | $40.90 | $38.77 |
2024-04-06 | $39.91 | $39.88 | $39.91 | $39.88 |
2024-04-07 | $40.48 | $41.31 | $41.44 | $40.43 |
2024-04-08 | $41.31 | $41.28 | $41.34 | $41.26 |
2024-04-10 | $38.37 | $37.89 | $38.67 | $36.59 |
2024-04-11 | $37.89 | $36.01 | $37.90 | $35.78 |
2024-04-12 | $36.01 | $36.04 | $36.04 | $36.01 |
2024-04-15 | $27.00 | $27.86 | $29.53 | $26.24 |
2024-04-16 | $27.86 | $28.66 | $30.01 | $26.64 |
2024-04-17 | $28.66 | $28.10 | $29.72 | $26.83 |
2024-04-18 | $28.10 | $28.15 | $28.15 | $27.98 |
2024-04-20 | $28.68 | $30.17 | $30.52 | $28.08 |
2024-04-21 | $30.17 | $30.11 | $30.17 | $30.10 |
2024-04-25 | $26.76 | $27.24 | $27.78 | $26.48 |
2024-04-26 | $27.24 | $26.77 | $27.42 | $26.34 |
2024-04-27 | $26.77 | $26.77 | $26.78 | $26.77 |
2024-04-28 | $27.66 | $26.82 | $27.64 | $26.82 |
2024-04-29 | $26.80 | $26.39 | $30.28 | $25.74 |
2024-04-30 | $26.39 | $26.38 | $26.42 | $26.37 |
2024-05-06 | $26.04 | $25.13 | $27.05 | $25.10 |
2024-05-07 | $25.13 | $24.85 | $25.70 | $24.80 |
2024-05-08 | $24.85 | $24.85 | $24.86 | $24.85 |
2024-05-09 | $25.17 | $27.36 | $27.48 | $24.93 |
2024-05-10 | $27.36 | $28.11 | $34.93 | $27.11 |
2024-05-11 | $28.21 | $28.95 | $29.26 | $27.25 |
2024-05-12 | $28.95 | $29.81 | $32.39 | $28.52 |
2024-05-13 | $29.88 | $29.91 | $29.91 | $29.88 |
2024-05-14 | $28.26 | $27.39 | $28.80 | $26.71 |
2024-05-15 | $27.36 | $32.11 | $32.32 | $27.06 |
2024-05-16 | $32.00 | $32.07 | $32.07 | $32.00 |
2024-05-17 | $30.30 | $29.88 | $30.99 | $29.79 |
2024-05-18 | $29.88 | $29.89 | $29.90 | $29.83 |
Goldmaxcoin is a lite version of Bitcoin using Scrypt as a Proof of Work algorithm.