GCME Historical USD Price
Daily close · Mar 8, 2022 → Mar 12, 2023Daily price history
Feb 11, 2023 → Mar 12, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-12 | $0.00280213 | $0.00294997 | $0.00278632 | $0.00293856 | $415.85 |
| 2023-03-11 | $0.00283489 | $0.00285348 | $0.00274798 | $0.00280126 | $82.85 |
| 2023-03-10 | $0.00289155 | $0.00289155 | $0.00282979 | $0.00283319 | $505.93 |
| 2023-03-09 | $0.00306919 | $0.00311068 | $0.00286123 | $0.00296294 | $1,348.96 |
| 2023-03-08 | $0.00311958 | $0.00313368 | $0.00304944 | $0.00306558 | $1,430.97 |
| 2023-03-07 | $0.0030751 | $0.0032323 | $0.00305067 | $0.00311948 | $1,448.84 |
| 2023-03-06 | $0.00308468 | $0.00316697 | $0.00303251 | $0.0030753 | $1,401.92 |
| 2023-03-05 | $0.00309444 | $0.00312333 | $0.00307574 | $0.0030842 | $1,403.96 |
| 2023-03-04 | $0.00309945 | $0.00310996 | $0.00306232 | $0.0030937 | $1,410.79 |
| 2023-03-03 | $0.00320145 | $0.00345273 | $0.00307749 | $0.0030976 | $1,416.94 |
| 2023-03-02 | $0.00373018 | $0.00374002 | $0.00316189 | $0.0032008 | $1,458.78 |
| 2023-03-01 | $0.00382783 | $0.003888 | $0.0036872 | $0.0037316 | $411.76 |
| 2023-02-28 | $0.00392021 | $0.00392269 | $0.0036251 | $0.00382725 | $1,055.25 |
| 2023-02-27 | $0.00428057 | $0.00428826 | $0.00366971 | $0.00392023 | $1,501.58 |
| 2023-02-26 | $0.00482946 | $0.00484776 | $0.00425952 | $0.00428073 | $785.03 |
| 2023-02-25 | $0.00463356 | $0.00502251 | $0.00426293 | $0.00482815 | $3,369.55 |
| 2023-02-24 | $0.00418123 | $0.00463015 | $0.00417961 | $0.00463015 | $1,041.19 |
| 2023-02-23 | $0.00438651 | $0.00479905 | $0.0041784 | $0.00418227 | $284.71 |
| 2023-02-22 | $0.00509474 | $0.00509819 | $0.00411195 | $0.00439049 | $1,661.24 |
| 2023-02-21 | $0.00521578 | $0.00523942 | $0.0050693 | $0.00509011 | $103.78 |
| 2023-02-20 | $0.00545175 | $0.00548985 | $0.00519062 | $0.00521347 | $301.63 |
| 2023-02-19 | $0.00442807 | $0.00560018 | $0.00388409 | $0.0054472 | $6,784.16 |
| 2023-02-18 | $0.00454578 | $0.00462552 | $0.00420924 | $0.00443351 | $1,274.02 |
| 2023-02-17 | $0.00486894 | $0.00495981 | $0.00445735 | $0.00455147 | $1,076.75 |
| 2023-02-16 | $0.00538485 | $0.00542061 | $0.00487236 | $0.00487287 | $1,133.96 |
| 2023-02-15 | $0.00556728 | $0.00589801 | $0.00536886 | $0.00537823 | $1,479.74 |
| 2023-02-14 | $0.00553197 | $0.00565838 | $0.00545275 | $0.00556559 | $56.01 |
| 2023-02-13 | $0.00573282 | $0.00577939 | $0.00528887 | $0.00553323 | $1,020.90 |
| 2023-02-12 | $0.00569349 | $0.00587138 | $0.00561904 | $0.00573189 | $376.01 |
| 2023-02-11 | $0.0056098 | $0.00570485 | $0.0056015 | $0.00569353 | $373.50 |