GVC Historical USD Price
Daily close · Nov 9, 2025 → Nov 10, 2026Daily price history
Oct 12, 2026 → Nov 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-10 | $0.03373388 | $0.03518694 | $0.03363394 | $0.03486718 | $2,260.24 |
| 2026-11-09 | $0.0322041 | $0.03372229 | $0.03189448 | $0.03370568 | $5,196.54 |
| 2026-11-08 | $0.02829186 | $0.03299085 | $0.02829097 | $0.03219536 | $7,605.84 |
| 2026-11-07 | $0.02842115 | $0.02881509 | $0.02628898 | $0.02828739 | $19,182.01 |
| 2026-11-06 | $0.02539638 | $0.02876545 | $0.02533581 | $0.02843323 | $25,153.59 |
| 2026-11-05 | $0.02633133 | $0.02673889 | $0.02482429 | $0.0254763 | $6,095.58 |
| 2026-11-04 | $0.02581264 | $0.02644741 | $0.0249369 | $0.02633169 | $3,672.97 |
| 2026-11-03 | $0.02616637 | $0.02624639 | $0.02473931 | $0.02583334 | $6,185.07 |
| 2026-11-02 | $0.02481205 | $0.02620222 | $0.02417472 | $0.02616758 | $4,318.14 |
| 2026-11-01 | $0.02556631 | $0.02556631 | $0.02454136 | $0.02480153 | $2,278.34 |
| 2026-10-31 | $0.0256961 | $0.02588413 | $0.02528737 | $0.0254602 | $581.55 |
| 2026-10-30 | $0.02381826 | $0.02569633 | $0.02333172 | $0.02568377 | $2,972.16 |
| 2026-10-29 | $0.02640106 | $0.02643175 | $0.02357202 | $0.02383227 | $3,762.92 |
| 2026-10-28 | $0.02539839 | $0.02757158 | $0.02475321 | $0.02638104 | $8,473.70 |
| 2026-10-27 | $0.02398777 | $0.0254222 | $0.02371277 | $0.02540736 | $4,346.15 |
| 2026-10-26 | $0.02346041 | $0.02398906 | $0.02333485 | $0.02397827 | $1,346.80 |
| 2026-10-25 | $0.02375615 | $0.02389182 | $0.02339677 | $0.02345242 | $388.17 |
| 2026-10-24 | $0.02289875 | $0.02377144 | $0.02267722 | $0.02377144 | $1,421.17 |
| 2026-10-23 | $0.02242253 | $0.02349632 | $0.02239699 | $0.02291049 | $2,242.52 |
| 2026-10-22 | $0.02561345 | $0.0257802 | $0.02168549 | $0.02243039 | $9,556.28 |
| 2026-10-21 | $0.02305196 | $0.02577453 | $0.02300847 | $0.02560674 | $11,020.31 |
| 2026-10-20 | $0.02349616 | $0.0236237 | $0.02269468 | $0.02305272 | $2,732.06 |
| 2026-10-19 | $0.02331513 | $0.02355062 | $0.02324121 | $0.02349271 | $42.13 |
| 2026-10-18 | $0.02279182 | $0.02330199 | $0.02274749 | $0.02329773 | $595.26 |
| 2026-10-17 | $0.02304728 | $0.02309721 | $0.0226137 | $0.02279499 | $48.24 |
| 2026-10-16 | $0.0233036 | $0.02352259 | $0.02296146 | $0.02305803 | $88.49 |
| 2026-10-15 | $0.02268297 | $0.02346302 | $0.02210716 | $0.02329971 | $1,244.64 |
| 2026-10-14 | $0.02378461 | $0.024101 | $0.02258701 | $0.02266811 | $2,070.53 |
| 2026-10-13 | $0.02377966 | $0.02404028 | $0.02175818 | $0.02378411 | $11,266.29 |
| 2026-10-12 | $0.02531084 | $0.02544993 | $0.02377128 | $0.02377128 | $9,410.52 |