Advertisement
Data Historis
GNOUSD - Gnosis / US Dollar
114.01
-0.88% -100.0 pips
114.01
-0.88% -100.0 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Tanggal | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Sep 10, 2026 00:00 | 115.01 | 116.25 | 114 | 114.01 | -100.0 | -0.88% |
| Sep 09, 2026 00:00 | 116.6 | 118.61 | 114.01 | 115.67 | -93.0 | -0.80% |
| Sep 08, 2026 00:00 | 116.87 | 118.67 | 115.42 | 116.68 | -19.0 | -0.16% |
| Sep 07, 2026 00:00 | 117.68 | 123.36 | 114.2 | 117.51 | -17.0 | -0.14% |
| Sep 06, 2026 00:00 | 118.38 | 120.2 | 114.45 | 117.17 | -121.0 | -1.03% |
| Sep 05, 2026 00:00 | 116.86 | 119.51 | 115.83 | 118.36 | +150.0 | +1.27% |
| Sep 04, 2026 00:00 | 119.79 | 126.91 | 115.21 | 116.89 | -290.0 | -2.48% |
| Sep 03, 2026 00:00 | 112.93 | 120.45 | 112.65 | 119.8 | +687.0 | +5.73% |
| Sep 02, 2026 00:00 | 116.62 | 117.63 | 112.81 | 112.81 | -381.0 | -3.38% |
| Sep 01, 2026 00:00 | 119.03 | 119.57 | 115.35 | 117.89 | -114.0 | -0.97% |
| Aug 31, 2026 00:00 | 116.52 | 125.76 | 115.76 | 119.1 | +258.0 | +2.17% |
| Aug 30, 2026 00:00 | 116.61 | 120.51 | 116.0 | 116.42 | -19.0 | -0.16% |
| Aug 29, 2026 00:00 | 118.49 | 132.23 | 113.9 | 117.64 | -85.0 | -0.72% |
| Aug 28, 2026 00:00 | 121.06 | 121.36 | 117.72 | 119.18 | -188.0 | -1.58% |
| Aug 27, 2026 00:00 | 121.64 | 123.18 | 120.0 | 121.39 | -25.0 | -0.21% |
| Aug 26, 2026 00:00 | 121.15 | 123.48 | 119.8 | 122.83 | +168.0 | +1.37% |
| Aug 25, 2026 00:00 | 123.06 | 124.53 | 119.61 | 120.49 | -257.0 | -2.13% |
| Aug 24, 2026 00:00 | 123.24 | 125.09 | 122.06 | 122.63 | -61.0 | -0.50% |
| Aug 23, 2026 00:00 | 122.51 | 125.36 | 120.59 | 124.46 | +195.0 | +1.57% |
| Aug 22, 2026 00:00 | 125.69 | 144.42 | 120.96 | 123.26 | -243.0 | -1.97% |
| Aug 21, 2026 00:00 | 123.47 | 126.23 | 119.58 | 126.23 | +276.0 | +2.19% |
| Aug 20, 2026 00:00 | 124.08 | 124.96 | 120.28 | 122.92 | -116.0 | -0.94% |
| Aug 19, 2026 00:00 | 110.42 | 138.99 | 108.95 | 123.94 | +1352.0 | +10.91% |
| Aug 18, 2026 00:00 | 105.27 | 141.0 | 102.54 | 110.79 | +552.0 | +4.98% |
| Aug 17, 2026 00:00 | 103.12 | 105.88 | 102.74 | 105.43 | +231.0 | +2.19% |
| Aug 16, 2026 00:00 | 103.74 | 104.66 | 101.93 | 102.88 | -86.0 | -0.84% |
| Aug 15, 2026 00:00 | 103.77 | 105.6 | 101.82 | 103.93 | +16.0 | +0.15% |
| Aug 14, 2026 00:00 | 103.87 | 104.67 | 102.16 | 103.77 | -10.0 | -0.10% |
| Aug 13, 2026 00:00 | 103.47 | 105.88 | 103.15 | 104.44 | +97.0 | +0.93% |
| Aug 12, 2026 00:00 | 104.62 | 106.07 | 102.85 | 103.0 | -162.0 | -1.57% |
| Aug 11, 2026 00:00 | 103.26 | 105.39 | 102.5 | 103.45 | +19.0 | +0.18% |
| Aug 10, 2026 00:00 | 106.54 | 107.08 | 103.32 | 103.32 | -322.0 | -3.12% |
| Aug 09, 2026 00:00 | 106.72 | 107.02 | 105.15 | 106.32 | -40.0 | -0.38% |
| Aug 08, 2026 00:00 | 106.41 | 107.11 | 104.99 | 105.44 | -97.0 | -0.92% |
| Aug 07, 2026 00:00 | 106.3 | 107.62 | 103.52 | 106.36 | +6.0 | +0.06% |
| Aug 06, 2026 00:00 | 106.08 | 107.97 | 104.82 | 105.0 | -108.0 | -1.03% |
| Aug 05, 2026 00:00 | 104.32 | 106.08 | 102.96 | 105.38 | +106.0 | +1.01% |
| Aug 04, 2026 00:00 | 103.85 | 105.81 | 102.73 | 104.07 | +22.0 | +0.21% |
| Aug 03, 2026 00:00 | 104.44 | 105.03 | 102.17 | 103.8 | -64.0 | -0.62% |
| Aug 02, 2026 00:00 | 102.99 | 105.74 | 102.43 | 104.39 | +140.0 | +1.34% |
| Aug 01, 2026 00:00 | 105.25 | 117.73 | 102.8 | 103.18 | -207.0 | -2.01% |
| Jul 31, 2026 00:00 | 108.07 | 108.69 | 103.53 | 105.29 | -278.0 | -2.64% |
| Jul 30, 2026 00:00 | 106.67 | 121.77 | 105.11 | 106.79 | +12.0 | +0.11% |
| Jul 29, 2026 00:00 | 107.92 | 108.98 | 103.02 | 105.25 | -267.0 | -2.54% |
| Jul 28, 2026 00:00 | 106.62 | 119.37 | 104.82 | 106.82 | +20.0 | +0.19% |
| Jul 27, 2026 00:00 | 109.38 | 111.07 | 106.48 | 106.7 | -268.0 | -2.51% |
| Jul 26, 2026 00:00 | 107.22 | 110.09 | 106.05 | 109.77 | +255.0 | +2.32% |
| Jul 25, 2026 00:00 | 106.84 | 107.63 | 105.1 | 107.41 | +57.0 | +0.53% |
| Jul 24, 2026 00:00 | 107.09 | 108.93 | 105.39 | 106.27 | -82.0 | -0.77% |
| Jul 23, 2026 00:00 | 111.13 | 111.89 | 107.14 | 107.22 | -391.0 | -3.65% |
| Jul 22, 2026 00:00 | 111.83 | 113.16 | 109.83 | 110.59 | -124.0 | -1.12% |
| Jul 21, 2026 00:00 | 111.75 | 113.64 | 110.46 | 111.85 | +10.0 | +0.09% |
| Jul 20, 2026 00:00 | 110.59 | 113.34 | 108.94 | 111.82 | +123.0 | +1.10% |
| Jul 19, 2026 00:00 | 112.04 | 112.21 | 109.33 | 111.11 | -93.0 | -0.84% |
| Jul 18, 2026 00:00 | 113.19 | 114.43 | 109.59 | 110.27 | -292.0 | -2.65% |
| Jul 17, 2026 00:00 | 115.2 | 117.73 | 110.95 | 113.19 | -201.0 | -1.78% |
| Jul 16, 2026 00:00 | 117.09 | 117.75 | 110.87 | 116.96 | -13.0 | -0.11% |
| Jul 15, 2026 00:00 | 112.23 | 175.0 | 111.98 | 115.4 | +317.0 | +2.75% |
| Jul 14, 2026 00:00 | 110.88 | 115.56 | 106.78 | 112.66 | +178.0 | +1.58% |
| Jul 13, 2026 00:00 | 111.55 | 117.32 | 105.91 | 110.79 | -76.0 | -0.69% |
| Jul 12, 2026 00:00 | 106.96 | 111.96 | 105.68 | 111.96 | +500.0 | +4.47% |
| Jul 11, 2026 00:00 | 109.45 | 109.7 | 106.42 | 108.36 | -109.0 | -1.01% |
| Jul 10, 2026 00:00 | 108.74 | 109.45 | 105.8 | 109.45 | +71.0 | +0.65% |
| Jul 09, 2026 00:00 | 105.85 | 108.89 | 104.67 | 107.18 | +133.0 | +1.24% |
| Jul 08, 2026 00:00 | 103.95 | 106.63 | 103.07 | 106.63 | +268.0 | +2.51% |
| Jul 07, 2026 00:00 | 107.22 | 107.86 | 103.33 | 103.33 | -389.0 | -3.76% |
| Jul 06, 2026 00:00 | 105.51 | 107.83 | 102.49 | 107.24 | +173.0 | +1.61% |
| Jul 05, 2026 00:00 | 103.51 | 106.36 | 102.63 | 102.93 | -58.0 | -0.56% |
| Jul 04, 2026 00:00 | 104.35 | 106.77 | 103.98 | 104.73 | +38.0 | +0.36% |
| Jul 03, 2026 00:00 | 103.64 | 107.65 | 103.02 | 103.98 | +34.0 | +0.33% |
| Jul 02, 2026 00:00 | 108.39 | 125.19 | 99.54 | 103.0 | -539.0 | -5.23% |
| Jul 01, 2026 00:00 | 105.07 | 110.24 | 102.87 | 107.98 | +291.0 | +2.69% |
| Jun 30, 2026 00:00 | 105.62 | 110.23 | 102.15 | 104.88 | -74.0 | -0.71% |
| Jun 29, 2026 00:00 | 105.88 | 112.16 | 104.98 | 108.47 | +259.0 | +2.39% |
| Jun 28, 2026 00:00 | 103.63 | 106.4 | 102.25 | 105.93 | +230.0 | +2.17% |
| Jun 27, 2026 00:00 | 104.29 | 105.45 | 103.13 | 104.73 | +44.0 | +0.42% |
| Jun 26, 2026 00:00 | 102.76 | 105.4 | 102.32 | 104.78 | +202.0 | +1.93% |
| Jun 25, 2026 00:00 | 104.09 | 105.25 | 102.35 | 102.35 | -174.0 | -1.70% |
| Jun 24, 2026 00:00 | 106.59 | 108.14 | 102.56 | 103.95 | -264.0 | -2.54% |
| Jun 23, 2026 00:00 | 107.47 | 107.54 | 103.6 | 106.48 | -99.0 | -0.93% |
| Jun 22, 2026 00:00 | 106.99 | 109.81 | 104.96 | 104.96 | -203.0 | -1.93% |
| Jun 21, 2026 00:00 | 107.49 | 109.38 | 106.1 | 106.45 | -104.0 | -0.98% |
| Jun 20, 2026 00:00 | 106.84 | 109.43 | 105.63 | 109.39 | +255.0 | +2.33% |
| Jun 19, 2026 00:00 | 104.57 | 112.54 | 103.53 | 105.82 | +125.0 | +1.18% |
| Jun 18, 2026 00:00 | 104.67 | 106.4 | 85.39 | 104.59 | -8.0 | -0.08% |
| Jun 17, 2026 00:00 | 105.57 | 107.26 | 103.0 | 104.36 | -121.0 | -1.16% |
| Jun 16, 2026 00:00 | 106.8 | 107.85 | 104.53 | 105.94 | -86.0 | -0.81% |
| Jun 15, 2026 00:00 | 108.85 | 111.02 | 103.57 | 105.4 | -345.0 | -3.27% |
| Jun 14, 2026 00:00 | 106.68 | 122.81 | 106.1 | 107.7 | +102.0 | +0.95% |
| Jun 13, 2026 00:00 | 104.54 | 109.61 | 103.56 | 107.67 | +313.0 | +2.91% |
| Jun 12, 2026 00:00 | 96.82 | 110.95 | 96.45 | 103.35 | +653.0 | +6.32% |
| Jun 11, 2026 00:00 | 94.24 | 98.53 | 94.24 | 97.18 | +294.0 | +3.03% |
| Jun 10, 2026 00:00 | 94.65 | 98.28 | 92.6 | 94.67 | +2.0 | +0.02% |
| Jun 09, 2026 00:00 | 96.97 | 98.1 | 93.56 | 95.37 | -160.0 | -1.68% |
| Jun 08, 2026 00:00 | 95.25 | 98.1 | 93.43 | 96.93 | +168.0 | +1.73% |
| Jun 07, 2026 00:00 | 90.78 | 97.33 | 90.78 | 95.15 | +437.0 | +4.59% |
| Jun 06, 2026 00:00 | 90.55 | 92.24 | 88.0 | 90.48 | -7.0 | -0.08% |
| Jun 05, 2026 00:00 | 98.0 | 99.56 | 88.51 | 90.27 | -773.0 | -8.56% |
| Jun 04, 2026 00:00 | 101.51 | 103.71 | 96.97 | 99.88 | -163.0 | -1.63% |
| Jun 03, 2026 00:00 | 107.85 | 109.68 | 100.0 | 101.38 | -647.0 | -6.38% |
