CurrencyBeacon logo}}

Crypto Rate Dashboard

Geyser Price Chart

GYSR/USD
$0.003616
-1.82%

GYSR Historical USD Price

Daily Price History

Date Open High Low Close Volume
2021-11-30 $0.25965613 $0.26838912 $0.24867762 $0.26375987 $10,494.17
2021-11-29 $0.24686239 $0.2601836 $0.2464417 $0.25950297 $5,480.21
2021-11-28 $0.23470232 $0.24648924 $0.22965696 $0.24629189 $2,012.62
2021-11-27 $0.23063628 $0.23807491 $0.22989166 $0.2342052 $2,494.80
2021-11-26 $0.27995384 $0.28089662 $0.22988667 $0.22988667 $23,868.78
2021-11-25 $0.26690286 $0.28108925 $0.26508831 $0.2795942 $4,486.66
2021-11-24 $0.27119143 $0.27265821 $0.26100428 $0.26657173 $732.96
2021-11-23 $0.25502844 $0.27330537 $0.25401766 $0.2710105 $0.00
2021-11-22 $0.2643838 $0.26807806 $0.25210687 $0.25541203 $2,183.52
2021-11-21 $0.2842204 $0.28444672 $0.26655002 $0.26655002 $12,018.73
2021-11-20 $0.25344049 $0.28556833 $0.25189274 $0.28441162 $37,900.80
2021-11-19 $0.2358323 $0.25377637 $0.23379409 $0.25305372 $3,928.63
2021-11-18 $0.32776775 $0.33141316 $0.23380899 $0.23512693 $140,200.56
2021-11-17 $0.32188264 $0.32815185 $0.31291435 $0.32754624 $1,069.10
2021-11-16 $0.34913537 $0.34913537 $0.31676449 $0.32190516 $1,754.91
2021-11-15 $0.3380128 $0.36020776 $0.3380128 $0.34992448 $29,235.48
2021-11-14 $0.33807161 $0.34265939 $0.32971606 $0.3374682 $2,511.23
2021-11-13 $0.33069215 $0.34324992 $0.32511804 $0.33830112 $16,300.28
2021-11-12 $0.33754127 $0.34326196 $0.31921806 $0.33077569 $5,618.01
2021-11-11 $0.33153844 $0.34148951 $0.32818652 $0.3374574 $651.29
2021-11-10 $0.35376063 $0.36411825 $0.32605224 $0.33158089 $21,681.62
2021-11-09 $0.35934561 $0.3608126 $0.35310925 $0.35406946 $0.00
2021-11-08 $0.34714666 $0.36016869 $0.34714666 $0.35961151 $6,151.05
2021-11-07 $0.33925348 $0.34860296 $0.33911819 $0.34717088 $3,832.18
2021-11-06 $0.33922015 $0.34170708 $0.32675458 $0.33895578 $4,987.98
2021-11-05 $0.34614998 $0.34858827 $0.33737188 $0.33943739 $9,947.33
2021-11-04 $0.38574184 $0.38574184 $0.33648798 $0.34598776 $48,584.37
2021-11-03 $0.38591305 $0.38988007 $0.37414724 $0.3857843 $3,343.25
2021-11-02 $0.31084812 $0.38644576 $0.30505172 $0.38588376 $108,571.40
2021-11-01 $0.30676498 $0.31415289 $0.29957232 $0.31123651 $2,341.52