GOLD 1 Historical USD Price
Daily close · Feb 12, 2023 → Feb 18, 2024Daily price history
Jan 20, 2024 → Feb 18, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-02-18 | $0.00004052 | $0.00004206 | $0.00004025 | $0.00004124 | $22.14 |
| 2024-02-17 | $0.00004075 | $0.00004076 | $0.00003967 | $0.00004052 | $914.68 |
| 2024-02-16 | $0.00004105 | $0.00004154 | $0.00004016 | $0.00004077 | $920.18 |
| 2024-02-15 | $0.00004035 | $0.00004158 | $0.00004024 | $0.00004102 | $926.01 |
| 2024-02-14 | $0.00003839 | $0.00004048 | $0.00003812 | $0.00004037 | $911.27 |
| 2024-02-13 | $0.00003873 | $0.00003905 | $0.00003781 | $0.00003841 | $866.95 |
| 2024-02-12 | $0.00003646 | $0.0000387 | $0.000036 | $0.00003867 | $872.87 |
| 2024-02-11 | $0.00003635 | $0.0000369 | $0.00003628 | $0.00003645 | $822.66 |
| 2024-02-10 | $0.00003654 | $0.00003692 | $0.00003572 | $0.00003637 | $820.85 |
| 2024-02-09 | $0.00003555 | $0.000037 | $0.00003553 | $0.00003651 | $777.53 |
| 2024-02-08 | $0.00003562 | $0.00003609 | $0.00003547 | $0.00003553 | $756.63 |
| 2024-02-07 | $0.00003484 | $0.00003586 | $0.00003458 | $0.0000356 | $758.08 |
| 2024-02-06 | $0.00003378 | $0.00003508 | $0.00003376 | $0.00003484 | $741.87 |
| 2024-02-05 | $0.00003361 | $0.00003427 | $0.00003338 | $0.00003379 | $719.64 |
| 2024-02-04 | $0.00003371 | $0.00003391 | $0.00003339 | $0.00003363 | $716.07 |
| 2024-02-03 | $0.00003433 | $0.00003461 | $0.00003369 | $0.00003371 | $717.80 |
| 2024-02-02 | $0.00003426 | $0.00003454 | $0.00003397 | $0.00003432 | $77.91 |
| 2024-02-01 | $0.00003397 | $0.00003433 | $0.00003338 | $0.00003425 | $77.75 |
| 2024-01-31 | $0.00003485 | $0.00003491 | $0.00003373 | $0.00003396 | $77.09 |
| 2024-01-30 | $0.00003444 | $0.00003548 | $0.00003421 | $0.00003487 | $79.14 |
| 2024-01-29 | $0.00003356 | $0.00003447 | $0.00003329 | $0.00003442 | $78.14 |
| 2024-01-28 | $0.00003371 | $0.00003426 | $0.00003338 | $0.00003357 | $76.19 |
| 2024-01-27 | $0.00003371 | $0.00003389 | $0.00003351 | $0.00003372 | $76.53 |
| 2024-01-26 | $0.00003286 | $0.00003389 | $0.00003267 | $0.00003374 | $76.58 |
| 2024-01-25 | $0.00003309 | $0.00003318 | $0.00003223 | $0.00003288 | $302.99 |
| 2024-01-24 | $0.0000332 | $0.00003349 | $0.00003259 | $0.00003312 | $305.25 |
| 2024-01-23 | $0.00003429 | $0.00003482 | $0.00003218 | $0.00003323 | $306.29 |
| 2024-01-22 | $0.0000364 | $0.00003651 | $0.00003421 | $0.00003426 | $315.70 |
| 2024-01-21 | $0.00003687 | $0.00003701 | $0.00003637 | $0.00003637 | $335.19 |
| 2024-01-20 | $0.00003717 | $0.00003717 | $0.00003663 | $0.00003685 | $247.00 |