Singapore markets closed

GMX USD (GMX11857-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
25.22-1.19 (-4.52%)
As of 10:40PM UTC. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202426.4326.6524.1725.2225.2217,293,866
29 Apr 202426.8227.0625.7026.4326.4313,806,289
28 Apr 202427.6128.0226.7326.8226.8213,765,565
27 Apr 202426.8127.9225.9027.6127.6112,636,534
26 Apr 202427.2427.4626.3526.8126.8113,295,824
25 Apr 202426.7627.7526.4327.2427.2415,040,142
24 Apr 202428.9129.4926.4726.7626.7619,354,398
23 Apr 202430.1230.3628.6928.9128.9115,908,424
22 Apr 202429.7230.9529.4830.1230.1216,725,699
21 Apr 202430.1630.5829.0629.7229.7215,311,743
20 Apr 202428.6030.5128.0230.1630.1617,539,243
19 Apr 202429.2429.8827.0028.6028.6024,414,095
18 Apr 202428.0529.4227.5829.2429.2419,647,589
17 Apr 202428.3829.1326.9128.0528.0519,179,431
16 Apr 202427.8830.0226.7428.3828.3838,498,277
15 Apr 202426.9529.1326.2627.8827.8832,439,833
14 Apr 202424.1727.2123.0326.9526.9546,019,060
13 Apr 202428.6229.5522.2624.1724.1772,644,640
12 Apr 202436.0236.6525.3028.6228.6277,570,409
11 Apr 202437.9137.9135.7936.0236.0225,196,856
10 Apr 202438.3938.6636.6637.9137.9125,970,373
09 Apr 202441.4241.7738.3038.3938.3929,510,138
08 Apr 202441.3241.8336.9641.4241.4263,196,292
07 Apr 202440.4841.3740.4041.3241.3211,591,785
06 Apr 202439.9240.8939.7540.4840.4810,821,930
05 Apr 202440.6740.7838.8139.9239.9219,215,125
04 Apr 202440.2341.6639.4940.6740.6716,844,616
03 Apr 202439.7240.9338.5240.2340.2324,106,666
02 Apr 202443.6643.7238.8339.7239.7236,228,934
01 Apr 202445.7745.8542.1543.6643.6628,910,915
31 Mar 202444.8246.3944.7545.7745.7714,924,061
30 Mar 202444.8645.5344.6544.8244.8217,777,987
29 Mar 202445.2645.6344.3644.8644.8622,055,828
28 Mar 202445.2745.8044.5645.2645.2620,088,566
27 Mar 202446.9947.5144.6145.2745.2731,347,679
26 Mar 202447.3148.8945.9847.0047.0026,450,255
25 Mar 202446.2748.8745.9947.3147.3131,750,021
24 Mar 202444.8046.4644.3646.2746.2719,274,038
23 Mar 202444.4546.0943.9844.8044.8019,544,683
22 Mar 202446.5647.1143.2844.4544.4524,306,830
21 Mar 202447.8848.4645.2746.5646.5639,480,365
20 Mar 202442.6847.9941.4847.8847.8842,223,657
19 Mar 202448.3448.9141.9942.6842.6855,122,316
18 Mar 202450.5950.9647.3148.3448.3431,127,998
17 Mar 202448.8951.3747.2450.9150.9138,669,721
16 Mar 202453.0753.6848.0248.8948.8951,669,216
15 Mar 202456.6557.1850.2753.0753.0772,755,041
14 Mar 202461.0861.1953.9756.6556.6566,169,332
13 Mar 202457.9662.7057.8861.0861.0870,420,616
12 Mar 202458.7259.1354.7357.9657.9668,598,824
11 Mar 202454.4358.8152.7058.7258.7255,250,395
10 Mar 202455.8656.9353.0854.4354.4339,070,390
09 Mar 202456.2557.3355.3355.8655.8629,208,366
08 Mar 202457.0858.4055.3556.2556.2552,886,420
07 Mar 202453.2358.2951.8757.0857.0867,545,627
06 Mar 202450.7454.4949.1953.2353.2371,383,419
05 Mar 202456.4458.5343.3050.7550.7599,222,267
04 Mar 202458.8659.8455.0756.4456.4458,103,491
03 Mar 202458.3659.1755.8258.8558.8554,196,769
02 Mar 202455.8558.3755.2058.3758.3763,436,898
01 Mar 202450.9157.4050.8555.8455.8495,092,555
29 Feb 202451.2753.3849.5250.9450.9469,710,581
28 Feb 202451.9853.4648.2651.2751.2761,834,790
27 Feb 202451.7753.7651.1251.9951.9944,727,176
26 Feb 202451.6652.6549.8651.7851.7839,867,032
25 Feb 202450.5351.7749.6651.6651.6639,580,629
24 Feb 202446.6250.9145.8850.5350.5380,068,800
23 Feb 202446.1947.2344.9146.6146.6154,898,110
22 Feb 202446.1547.2445.0446.1846.1832,052,987
21 Feb 202447.9347.9844.3546.1546.1527,446,488
20 Feb 202449.0049.6245.7947.9347.9345,162,387
19 Feb 202448.2649.7947.8049.0049.0042,452,508
18 Feb 202444.3548.5044.0148.2548.2536,809,931
17 Feb 202444.7944.8943.3644.3544.3521,224,544
16 Feb 202444.6046.1243.7644.7944.7929,730,416
15 Feb 202443.6445.0643.4644.6044.6025,466,778
14 Feb 202442.0143.8841.7043.6443.6425,335,285
13 Feb 202443.8443.9041.3942.0142.0125,823,430
12 Feb 202441.6943.9841.1443.8443.8419,842,506
11 Feb 202443.4943.9941.3141.6941.6923,544,345
10 Feb 202445.4545.9243.3543.5043.5024,826,598
09 Feb 202444.7745.9044.7345.4545.4512,613,115
08 Feb 202444.7145.4944.5744.7744.7713,121,424
07 Feb 202443.4545.0543.1144.7044.709,635,335
06 Feb 202442.7343.8342.6843.4543.4510,565,874
05 Feb 202442.2943.3441.8642.7342.737,927,607
04 Feb 202443.1243.2342.1442.2942.298,024,881
03 Feb 202443.4643.8743.0643.1243.129,436,338
02 Feb 202442.9043.8342.7943.4643.4612,990,223
01 Feb 202442.7243.0141.7842.9042.9013,076,637
31 Jan 202444.4944.6342.4042.7242.7215,303,228
30 Jan 202444.4745.4243.7444.4944.4917,399,806
29 Jan 202443.2644.5742.6844.4744.4711,806,333
28 Jan 202443.7144.3842.9643.2643.2611,738,177
27 Jan 202443.8043.9943.1643.7143.719,824,624
26 Jan 202442.4844.0542.0943.8043.8015,705,133
25 Jan 202441.9542.6341.2342.4842.4816,932,757
24 Jan 202440.6842.0340.1341.9441.9419,916,696
23 Jan 202442.7943.7139.2140.6940.6927,820,108
22 Jan 202445.9946.4142.7342.7942.7921,132,585
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...