CurrencyBeacon logo}}

Crypto Rate Dashboard

Guardian Token Price Chart

GUARD/USD
$0.007038
-0.58%

GUARD Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-03-12 $0.21943763 $0.22925055 $0.2175051 $0.22833675 $419.72
2023-03-11 $0.22360387 $0.22481694 $0.21495944 $0.21936979 $1,054.52
2023-03-10 $0.22508002 $0.22544334 $0.22332903 $0.22332903 $420.33
2023-03-09 $0.22257598 $0.22558451 $0.21138207 $0.21487056 $850.59
2023-03-08 $0.22402366 $0.22725244 $0.2211438 $0.22231416 $880.06
2023-03-07 $0.22300448 $0.2246652 $0.22066791 $0.22400961 $886.77
2023-03-06 $0.22369945 $0.22430787 $0.21991567 $0.22301939 $882.85
2023-03-05 $0.22440681 $0.2265024 $0.22305077 $0.22366446 $885.40
2023-03-04 $0.2247707 $0.22553231 $0.22207756 $0.22435365 $888.13
2023-03-03 $0.23216754 $0.23224784 $0.22317771 $0.22463596 $889.25
2023-03-02 $0.23436925 $0.23498756 $0.22929875 $0.23212057 $918.88
2023-03-01 $0.23897371 $0.24271621 $0.23294506 $0.23445861 $1,296.36
2023-02-28 $0.24568778 $0.24751802 $0.2381253 $0.23893718 $1,146.30
2023-02-27 $0.25508729 $0.25561635 $0.24343519 $0.24568858 $1,523.56
2023-02-26 $0.25437416 $0.25671112 $0.25312041 $0.25509706 $692.59
2023-02-25 $0.25277947 $0.25430504 $0.25015372 $0.25430504 $167.22
2023-02-24 $0.26378218 $0.26418099 $0.25032123 $0.25259386 $1,970.15
2023-02-23 $0.26902308 $0.27093345 $0.26199185 $0.26390828 $353.03
2023-02-22 $0.25782388 $0.26926707 $0.25389025 $0.26926707 $2,657.17
2023-02-21 $0.25967854 $0.26093596 $0.2550774 $0.25758983 $348.59
2023-02-20 $0.25813871 $0.26421238 $0.25582605 $0.25956358 $155.21
2023-02-19 $0.26020974 $0.26179992 $0.25593299 $0.25792317 $157.33
2023-02-18 $0.26711626 $0.27130108 $0.2585176 $0.26052916 $427.30
2023-02-17 $0.27838468 $0.28258741 $0.25466695 $0.26745056 $11,148.68
2023-02-16 $0.29488356 $0.30030651 $0.27754115 $0.27860949 $7,669.33
2023-02-15 $0.2920169 $0.29902378 $0.29016572 $0.2945213 $2,830.96
2023-02-14 $0.29423166 $0.299467 $0.29001821 $0.29192848 $467.80
2023-02-13 $0.29886924 $0.30129705 $0.27572457 $0.29429883 $4,566.10
2023-02-12 $0.29681871 $0.30609254 $0.29293724 $0.29882041 $2,225.77
2023-02-11 $0.29245575 $0.29741103 $0.29202319 $0.2968209 $2,210.88