USD/GMD

USD/GMD
🏛️ usa →
73.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 67.40 67.41 66.94 67.23 0.0M
2023-12-28 67.24 67.45 67.24 67.40 0.0M
2023-12-27 67.45 67.46 67.21 67.24 0.0M
2023-12-26 67.45 67.45 67.43 67.45 0.0M
2023-12-25 67.45 67.45 67.45 67.45 0.0M
2023-12-22 67.48 67.48 67.35 67.45 0.0M
2023-12-21 67.48 67.48 67.35 67.48 0.0M
2023-12-20 67.38 67.48 67.38 67.48 0.0M
2023-12-19 67.38 67.43 67.34 67.38 0.0M
2023-12-18 67.45 67.46 67.34 67.38 0.0M
2023-12-15 67.45 67.45 67.43 67.45 0.0M
2023-12-14 67.45 67.46 66.84 67.45 0.0M
2023-12-13 67.38 67.46 66.75 67.45 0.0M
2023-12-12 67.38 67.38 66.75 67.38 0.0M
2023-12-11 66.75 67.38 66.75 67.38 0.0M
2023-12-08 67.38 67.38 66.75 67.38 0.0M
2023-12-07 67.33 67.38 66.75 67.38 0.0M
2023-12-06 67.33 67.35 66.65 67.33 0.0M
2023-12-05 67.30 67.33 66.60 67.33 0.0M
2023-12-04 67.28 67.33 66.55 67.30 0.0M
2023-12-01 67.23 67.38 66.45 67.28 0.0M
2023-11-30 67.23 67.38 66.40 67.23 0.0M
2023-11-29 67.23 67.38 66.40 67.25 0.0M
2023-11-28 67.23 67.38 66.40 67.23 0.0M
2023-11-27 66.40 67.38 66.40 67.23 0.0M
2023-11-24 67.20 67.21 66.40 67.20 0.0M
2023-11-23 67.20 67.20 66.40 67.20 0.0M
2023-11-22 67.18 67.38 66.40 67.20 0.0M
2023-11-21 67.18 67.55 67.14 67.18 0.0M
2023-11-20 67.35 67.43 67.14 67.18 0.0M
2023-11-17 67.18 67.35 67.14 67.18 0.0M
2023-11-16 67.18 67.35 67.17 67.18 0.0M
2023-11-15 67.15 67.43 67.14 67.18 0.0M
2023-11-14 67.13 67.40 67.10 67.15 0.0M
2023-11-13 66.25 67.38 65.63 67.13 0.0M
2023-11-10 67.13 67.13 66.24 67.13 0.0M
2023-11-09 67.08 67.28 66.10 67.13 0.0M
2023-11-08 67.08 67.28 66.10 67.08 0.0M
2023-11-07 67.08 67.28 66.15 67.08 0.0M
2023-11-06 66.10 67.25 66.10 67.08 0.0M
2023-11-03 67.04 67.06 65.64 67.05 0.0M
2023-11-02 67.04 67.04 66.07 67.04 0.0M
2023-11-01 67.03 67.04 65.58 67.04 0.0M
2023-10-31 65.80 67.03 65.48 67.03 0.0M
2023-10-30 65.80 66.30 65.50 65.80 0.0M
2023-10-27 65.82 66.31 65.50 65.80 0.0M
2023-10-26 65.83 66.32 65.48 65.82 0.0M
2023-10-25 65.95 66.39 65.42 65.83 0.0M
2023-10-24 65.95 66.40 65.44 65.90 0.0M
2023-10-23 65.80 66.40 65.40 65.90 0.0M
2023-10-20 65.88 66.30 65.38 65.80 0.0M
2023-10-19 65.85 66.25 65.35 65.75 0.0M
2023-10-18 65.83 66.20 65.33 65.70 0.0M
2023-10-17 65.80 66.15 65.30 65.65 0.0M
2023-10-16 65.40 66.10 65.20 65.60 0.0M
2023-10-13 65.75 66.00 65.20 65.50 0.0M
2023-10-12 65.75 66.00 65.23 65.50 0.0M
2023-10-11 65.75 66.00 65.23 65.50 0.0M
2023-10-10 65.73 66.00 65.00 65.50 0.0M
2023-10-09 65.45 65.95 65.18 65.45 0.0M
2023-10-06 65.65 65.95 65.15 65.45 0.0M
2023-10-05 65.70 65.90 65.00 65.30 0.0M
2023-10-04 65.14 65.90 65.07 65.40 0.0M
2023-10-03 65.58 65.65 65.07 65.15 0.0M
2023-10-02 64.78 65.65 64.39 65.15 0.0M
2023-09-29 65.40 65.50 64.67 65.40 0.0M
2023-09-28 64.82 65.40 64.68 65.40 0.0M
2023-09-27 65.40 65.40 64.68 65.40 0.0M
2023-09-26 65.38 65.40 64.63 65.40 0.0M
2023-09-25 64.25 65.38 63.90 65.38 0.0M
2023-09-22 64.63 64.75 64.13 64.25 0.0M
2023-09-21 64.63 64.88 64.13 64.25 0.0M
2023-09-20 64.60 64.75 61.66 64.25 0.0M
2023-09-19 64.58 64.70 64.08 64.20 0.0M
2023-09-18 64.08 64.65 64.04 64.15 0.0M
2023-09-15 64.55 64.60 64.04 64.10 0.0M
2023-09-14 64.50 64.60 64.00 64.10 0.0M
2023-09-13 64.43 64.88 64.00 64.50 0.0M
2023-09-12 64.40 64.80 64.32 64.43 0.0M
2023-09-11 63.72 64.75 63.72 64.40 0.0M
2023-09-08 64.35 64.36 63.70 64.35 0.0M
2023-09-07 64.13 64.36 63.22 64.35 0.0M
2023-09-06 64.13 64.13 63.22 64.13 0.0M
2023-09-05 64.10 64.13 63.08 64.13 0.0M
2023-09-04 63.08 64.10 63.08 64.10 0.0M
2023-09-01 64.05 64.06 63.08 64.05 0.0M
2023-08-31 64.00 64.05 63.05 64.05 0.0M
2023-08-30 64.00 64.01 60.27 64.00 0.0M
2023-08-29 64.00 64.01 63.00 64.00 0.0M
2023-08-28 62.45 64.01 62.45 64.00 0.0M
2023-08-25 63.80 63.81 62.20 63.73 0.0M
2023-08-24 63.60 63.80 60.26 63.80 0.0M
2023-08-23 63.60 63.61 62.15 63.60 0.0M
2023-08-22 63.55 63.61 60.70 63.60 0.0M
2023-08-21 63.45 63.56 60.18 63.55 0.0M
2023-08-18 63.35 63.46 60.21 63.45 0.0M
2023-08-17 63.25 63.36 60.17 63.35 0.0M
2023-08-16 63.10 63.25 60.15 63.25 0.0M
2023-08-15 63.10 63.31 60.48 63.10 0.0M
2023-08-14 61.00 63.10 60.06 63.10 0.0M
2023-08-11 63.00 63.00 60.15 63.00 0.0M
2023-08-10 62.85 63.01 60.00 63.00 0.0M
2023-08-09 62.85 62.85 59.98 62.85 0.0M
2023-08-08 62.85 62.86 60.68 62.85 0.0M
2023-08-07 60.70 62.86 59.71 62.85 0.0M
2023-08-04 62.85 62.86 60.14 62.85 0.0M
2023-08-03 62.85 62.85 59.71 62.85 0.0M
2023-08-02 62.79 62.86 59.70 62.85 0.0M
2023-08-01 62.75 62.79 59.85 62.79 0.0M
2023-07-31 62.77 62.77 59.59 62.75 0.0M
2023-07-28 62.77 62.77 59.66 62.77 0.0M
2023-07-27 62.70 62.77 59.75 62.77 0.0M
2023-07-26 62.80 62.81 59.55 62.70 0.0M
2023-07-25 62.68 62.81 59.76 62.80 0.0M
2023-07-24 60.17 62.68 59.40 62.68 0.0M
2023-07-21 62.58 62.61 59.10 62.59 0.0M
2023-07-20 60.39 62.67 59.45 62.58 0.0M
2023-07-19 62.65 62.76 59.05 60.39 0.0M
2023-07-18 62.88 62.88 59.13 62.65 0.0M
2023-07-17 59.75 62.88 59.08 62.88 0.0M
2023-07-16 59.75 59.75 59.75 59.75 0.0M
2023-07-14 62.88 62.88 58.99 62.88 0.0M
2023-07-13 62.65 62.88 58.92 62.88 0.0M
2023-07-12 62.65 62.66 59.03 62.65 0.0M
2023-07-11 62.65 62.66 58.91 62.65 0.0M
2023-07-10 59.28 62.66 58.89 62.65 0.0M
2023-07-07 62.65 62.65 59.09 62.65 0.0M
2023-07-06 62.65 62.65 58.93 62.65 0.0M
2023-07-05 62.65 62.66 58.84 62.65 0.0M
2023-07-04 62.65 62.65 59.20 62.65 0.0M
2023-07-03 59.30 62.65 58.83 62.65 0.0M
2023-06-30 62.65 62.65 58.83 62.65 0.0M
2023-06-29 62.65 62.66 59.03 62.65 0.0M
2023-06-28 62.65 62.66 59.03 62.65 0.0M
2023-06-27 62.65 62.66 58.88 62.65 0.0M
2023-06-26 59.20 62.65 58.85 62.65 0.0M
2023-06-25 59.20 59.20 59.20 59.20 0.0M
2023-06-23 62.65 62.65 58.91 62.65 0.0M
2023-06-22 62.65 62.66 59.05 62.65 0.0M
2023-06-21 62.65 62.66 59.08 62.65 0.0M
2023-06-20 62.60 62.66 58.87 62.65 0.0M
2023-06-19 59.20 62.60 58.86 62.60 0.0M
2023-06-16 59.48 62.61 59.03 62.60 0.0M
2023-06-15 62.55 62.56 59.00 59.48 0.0M
2023-06-14 62.55 62.56 59.08 62.55 0.0M
2023-06-13 60.00 62.55 58.92 62.55 0.0M
2023-06-12 60.00 62.50 59.48 60.00 0.0M
2023-06-09 62.50 62.50 58.92 62.50 0.0M
2023-06-08 62.50 62.50 58.88 62.50 0.0M
2023-06-07 62.50 62.50 58.78 62.50 0.0M
2023-06-06 62.50 62.50 58.69 62.50 0.0M
2023-06-05 59.90 62.50 58.64 62.50 0.0M
2023-06-02 62.50 62.50 58.64 62.50 0.0M
2023-06-01 62.50 62.50 58.73 62.50 0.0M
2023-05-31 62.50 62.50 58.65 62.50 0.0M
2023-05-30 59.08 62.50 58.95 62.50 0.0M
2023-05-29 59.08 59.14 58.64 58.69 0.0M
2023-05-28 59.08 59.08 59.08 59.08 0.0M
2023-05-26 59.09 59.72 58.98 59.10 0.0M
2023-05-25 59.08 59.71 58.98 59.09 0.0M
2023-05-24 59.14 59.74 58.98 59.08 0.0M
2023-05-23 59.20 59.77 59.01 59.14 0.0M
2023-05-22 59.11 59.88 58.65 59.20 0.0M
2023-05-21 59.11 59.11 59.11 59.11 0.0M
2023-05-19 59.32 59.88 58.66 59.11 0.0M
2023-05-18 59.86 60.15 59.27 59.32 0.0M
2023-05-17 59.30 60.14 59.26 59.86 0.0M
2023-05-16 59.41 59.91 58.80 59.30 0.0M
2023-05-15 59.34 59.91 58.75 59.41 0.0M
2023-05-12 59.50 61.03 58.85 59.41 0.0M
2023-05-11 59.86 60.95 58.90 59.41 0.0M
2023-05-10 61.05 61.06 59.85 60.95 0.0M
2023-05-09 61.70 61.70 59.00 59.85 0.0M
2023-05-08 61.50 61.70 58.95 61.70 0.0M
2023-05-07 61.50 61.50 61.50 61.50 0.0M
2023-05-05 60.00 61.50 60.00 59.85 0.0M
2023-05-04 59.15 60.00 59.15 59.80 0.0M
2023-05-03 62.50 62.50 59.10 59.80 0.0M
2023-05-02 62.50 62.50 59.29 62.50 0.0M
2023-05-01 62.50 62.50 59.95 62.50 0.0M
2023-04-28 62.50 62.80 59.29 62.50 0.0M
2023-04-27 62.50 62.83 60.15 62.50 0.0M
2023-04-26 62.50 62.90 60.15 62.50 0.0M
2023-04-25 62.50 63.62 61.10 62.50 0.0M
2023-04-24 63.24 63.63 61.25 62.50 0.0M
2023-04-21 63.50 63.51 62.20 63.24 0.0M
2023-04-20 63.85 63.85 62.20 63.50 0.0M
2023-04-19 63.00 63.85 62.97 63.85 0.0M
2023-04-18 63.80 63.81 62.20 63.00 0.0M
2023-04-17 63.80 64.01 62.15 63.80 0.0M
2023-04-14 63.95 63.95 62.20 63.95 0.0M
2023-04-13 63.95 63.96 62.30 63.95 0.0M
2023-04-12 63.88 63.96 62.18 63.95 0.0M
2023-04-11 63.88 64.01 62.13 63.88 0.0M
2023-04-10 63.65 63.88 62.10 63.88 0.0M
2023-04-07 63.88 63.88 62.10 63.88 0.0M
2023-04-06 63.83 63.89 62.10 63.88 0.0M
2023-04-05 63.83 63.84 62.10 63.83 0.0M
2023-04-04 63.75 63.83 62.10 63.45 0.0M
2023-04-03 63.20 64.01 61.95 63.75 0.0M
2023-03-31 63.70 63.76 61.95 63.75 0.0M
2023-03-30 63.70 63.70 61.95 63.70 0.0M
2023-03-29 63.65 63.71 61.95 63.70 0.0M
2023-03-28 63.65 63.66 61.95 63.65 0.0M
2023-03-27 63.63 64.01 61.95 63.65 0.0M
2023-03-26 63.10 63.10 63.10 63.10 0.0M
2023-03-24 63.65 64.00 62.80 63.65 0.0M
2023-03-23 63.65 63.66 63.10 63.20 0.0M
2023-03-22 63.63 63.76 62.78 63.65 0.0M
2023-03-21 63.63 63.63 63.05 63.63 0.0M
2023-03-20 63.55 63.63 62.58 63.63 0.0M
2023-03-17 63.55 63.55 61.30 62.90 0.0M
2023-03-16 62.90 63.55 61.30 63.55 0.0M
2023-03-15 63.55 63.56 61.30 62.90 0.0M
2023-03-14 63.50 63.63 61.30 63.55 0.0M
2023-03-13 63.50 63.51 61.30 63.50 0.0M
2023-03-10 63.50 63.50 61.10 63.50 0.0M
2023-03-09 63.50 63.51 61.08 63.50 0.0M
2023-03-08 63.45 63.51 61.10 63.50 0.0M
2023-03-07 63.45 63.46 61.05 63.45 0.0M
2023-03-06 62.68 63.46 61.05 63.45 0.0M
2023-03-05 62.70 62.70 62.70 62.70 0.0M
2023-03-03 63.38 63.46 61.05 63.45 0.0M
2023-03-02 63.38 63.38 61.01 63.38 0.0M
2023-03-01 63.38 63.38 62.45 63.38 0.0M
2023-02-28 63.30 63.38 61.10 63.38 0.0M
2023-02-27 62.50 63.31 61.10 63.30 0.0M
2023-02-24 63.30 63.30 61.10 63.30 0.0M
2023-02-23 63.30 63.31 61.10 63.30 0.0M
2023-02-22 63.28 63.31 61.08 63.30 0.0M
2023-02-21 63.25 63.28 61.05 63.28 0.0M
2023-02-20 62.30 63.25 61.80 63.25 0.0M
2023-02-17 63.25 63.25 61.10 63.25 0.0M
2023-02-16 63.25 63.26 61.05 63.25 0.0M
2023-02-15 63.25 63.26 61.05 63.25 0.0M
2023-02-14 63.28 63.28 61.05 63.25 0.0M
2023-02-13 63.30 63.31 60.80 63.28 0.0M
2023-02-10 63.30 63.31 61.05 63.28 0.0M
2023-02-09 63.30 63.31 61.05 63.30 0.0M
2023-02-08 63.28 63.31 61.05 63.30 0.0M
2023-02-07 63.28 63.28 60.98 63.28 0.0M
2023-02-06 62.40 63.28 60.80 63.28 0.0M
2023-02-05 62.40 62.40 62.40 62.40 0.0M
2023-02-03 63.25 63.26 60.98 63.25 0.0M
2023-02-02 63.23 63.25 60.98 63.25 0.0M
2023-02-01 63.23 63.23 61.00 63.23 0.0M
2023-01-31 63.20 63.23 61.75 63.23 0.0M
2023-01-30 63.20 63.21 60.80 63.20 0.0M
2023-01-27 63.20 63.21 60.80 63.20 0.0M
2023-01-26 62.30 63.20 61.80 63.20 0.0M
2023-01-25 63.20 63.21 61.83 63.20 0.0M
2023-01-24 63.20 63.21 61.50 63.20 0.0M
2023-01-23 63.18 63.21 60.60 63.20 0.0M
2023-01-20 63.13 63.18 60.60 63.18 0.0M
2023-01-19 63.13 63.13 61.95 63.13 0.0M
2023-01-18 63.15 63.16 61.55 63.13 0.0M
2023-01-17 63.15 63.16 61.98 63.15 0.0M
2023-01-16 63.15 63.15 61.25 63.15 0.0M
2023-01-13 63.08 63.16 61.25 63.15 0.0M
2023-01-12 63.15 63.15 61.98 63.08 0.0M
2023-01-11 63.10 63.16 61.90 63.15 0.0M
2023-01-10 63.10 63.10 61.90 63.10 0.0M
2023-01-09 62.00 63.11 61.25 63.10 0.0M
2023-01-08 62.00 62.00 62.00 62.00 0.0M
2023-01-06 63.10 63.11 61.00 63.10 0.0M
2023-01-05 63.00 63.11 61.80 63.10 0.0M
2023-01-04 63.00 63.05 61.78 63.00 0.0M
2023-01-03 63.00 63.00 61.83 63.00 0.0M
2023-01-02 61.95 63.00 61.00 63.00 0.0M