GoldCoin Historical Data

GLD
Download
Date Close Price change Market cap Trading volume
Nov 2022 $ 220
+44.67%
$ -- $ 2.9 million
Oct 2022 $ 152.15
-1.73%
$ 6.3 billion $ 934,838
Sep 2022 $ 154.82
-2.73%
$ 6.41 billion $ 935,029
Aug 2022 $ 159.18
-3.73%
$ -- $ 3.73 million
Jul 2022 $ 165.35
-2.64%
$ -- $ 1.71 million
Jun 2022 $ 169.54
-1.11%
$ -- $ 1.82 million
May 2022 $ 171.45
-3.09%
$ -- $ 2.06 million
Apr 2022 $ 176.93
-2.22%
$ -- $ 2 million
Mar 2022 $ 180.95
+1.34%
$ -- $ 6.24 million
Feb 2022 $ 178.55
+6.18%
$ -- $ 3.7 million
Jan 2022 $ 168.15
-1.67%
$ -- $ 812,849
Dec 2021 $ 171
+3.09%
$ -- $ 1.3 million
Nov 2021 $ 165.88
-0.42%
$ -- $ 386,901
Oct 2021 $ 166.25
+1.02%
$ -- $ 500,868
Sep 2021 $ 164.57
-2.96%
$ -- $ 3.25 million
Aug 2021 $ 169.6
-0.13%
$ -- $ 487,364
Jul 2021 $ 170.2
+2.98%
$ -- $ 935,590
Jun 2021 $ 165.23
-7.41%
$ -- $ 1.82 million
May 2021 $ 178.43
+6.67%
$ -- $ 5.28 million
Apr 2021 $ 167.28
+0.09%
$ -- $ 176,828
Mar 2021 $ 0
--%
$ -- $ 0
Oct 2019 $ 0.023
+38.19%
$ -- $ 32,156
Sep 2019 $ 0.0167
-68.58%
$ -- $ 144,561
Aug 2019 $ 0.0531
-72.32%
$ -- $ 132,726
Jul 2019 $ 0.192
+141.78%
$ -- $ 294,644
Jun 2019 $ 0.0793
+13.24%
$ -- $ 328,394
May 2019 $ 0.07
+69.74%
$ -- $ 366,019
Apr 2019 $ 0.0413
+1.66%
$ -- $ 28,645
Mar 2019 $ 0.0406
-41.27%
$ -- $ 63,711
Feb 2019 $ 0.0691
+14.15%
$ -- $ 99,851
Jan 2019 $ 0.0605
+181.04%
$ -- $ 703,348
Dec 2018 $ 0.0215
+39.23%
$ -- $ 338,133
Nov 2018 $ 0.0155
-41.60%
$ 640,960 $ 163,725
Oct 2018 $ 0.0273
-29.22%
$ -- $ 201,314
Sep 2018 $ 0.0385
-21.79%
$ -- $ 198,709
Aug 2018 $ 0.0492
-25.51%
$ -- $ 209,138
Jul 2018 $ 0.0716
-11.73%
$ -- $ 219,090
Jun 2018 $ 0.0812
-49.47%
$ -- $ 197,715
May 2018 $ 0.168
+15.14%
$ -- $ 264,217
Apr 2018 $ 0.148
+123.70%
$ -- $ 237,493
Mar 2018 $ 0.0676
-59.09%
$ -- $ 285,002
Feb 2018 $ 0.168
-25.83%
$ -- $ 264,143
Jan 2018 $ 0.252
-3.04%
$ -- $ 407,964
Dec 2017 $ 0.248
+102.79%
$ -- $ 464,443
Nov 2017 $ 0.156
+10.06%
$ -- $ 229,745
Oct 2017 $ 0.139
+8.74%
$ -- $ 162,122
Sep 2017 $ 0.13
+4.57%
$ -- $ 122,878
Aug 2017 $ 0.121
+33.40%
$ -- $ 119,376
Jul 2017 $ 0.0897
-7.47%
$ -- $ 78,298
Jun 2017 $ 0.107
+119.48%
$ -- $ 78,969
Download