GAN Historical USD Price
Daily close · Dec 16, 2021 → Dec 21, 2022Daily price history
Nov 22, 2022 → Dec 21, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-21 | $0.00008566 | $0.00008566 | $0.0000812 | $0.00008384 | $33,130.44 |
| 2022-12-20 | $0.00008258 | $0.00008566 | $0.00008122 | $0.00008566 | $6,056.38 |
| 2022-12-19 | $0.00007789 | $0.00008328 | $0.00007549 | $0.00008296 | $13,758.46 |
| 2022-12-18 | $0.00009428 | $0.00009491 | $0.0000722 | $0.00007918 | $13,395.61 |
| 2022-12-17 | $0.00008643 | $0.00009634 | $0.00008501 | $0.00009428 | $40,106.98 |
| 2022-12-16 | $0.0000917 | $0.00009198 | $0.0000855 | $0.00008638 | $42,751.42 |
| 2022-12-15 | $0.00009967 | $0.00010086 | $0.00009175 | $0.00009188 | $40,074.79 |
| 2022-12-14 | $0.00010087 | $0.000102 | $0.00009961 | $0.00009964 | $41,933.96 |
| 2022-12-13 | $0.00010678 | $0.00010702 | $0.00009953 | $0.00010082 | $38,723.78 |
| 2022-12-12 | $0.000115 | $0.0001152 | $0.00010564 | $0.00010678 | $46,814.04 |
| 2022-12-11 | $0.00010831 | $0.0001212 | $0.000106 | $0.0001151 | $371,842.90 |
| 2022-12-10 | $0.00010441 | $0.00011431 | $0.00009408 | $0.00010876 | $10,530.79 |
| 2022-12-09 | $0.00014001 | $0.00014037 | $0.00008329 | $0.00010441 | $56,845.74 |
| 2022-12-08 | $0.00013449 | $0.0001627 | $0.00013128 | $0.00013976 | $28,999.89 |
| 2022-12-07 | $0.00012401 | $0.0001587 | $0.00012261 | $0.00013584 | $30,099.12 |
| 2022-12-06 | $0.00012091 | $0.0001828 | $0.00011136 | $0.00012451 | $47,831.37 |
| 2022-12-05 | $0.00012071 | $0.00017907 | $0.00011856 | $0.00012116 | $32,063.39 |
| 2022-12-04 | $0.00012237 | $0.00012749 | $0.00011961 | $0.00012071 | $14,555.33 |
| 2022-12-03 | $0.000124 | $0.00012849 | $0.00012235 | $0.00012237 | $24,468.64 |
| 2022-12-02 | $0.00012952 | $0.00013084 | $0.0001194 | $0.00012406 | $32,038.85 |
| 2022-12-01 | $0.00012795 | $0.00013119 | $0.00012705 | $0.00012952 | $35,534.76 |
| 2022-11-30 | $0.00012632 | $0.00012853 | $0.00012582 | $0.00012785 | $35,243.79 |
| 2022-11-29 | $0.00012603 | $0.00012739 | $0.00012513 | $0.0001263 | $35,540.20 |
| 2022-11-28 | $0.00012655 | $0.00012936 | $0.00012379 | $0.00012631 | $41,732.30 |
| 2022-11-27 | $0.0001327 | $0.00013319 | $0.00012624 | $0.00012667 | $28,472.34 |
| 2022-11-26 | $0.00012767 | $0.00029 | $0.00012439 | $0.0001327 | $32,176.56 |
| 2022-11-25 | $0.00012647 | $0.0001278 | $0.00012574 | $0.00012728 | $43,548.06 |
| 2022-11-24 | $0.00012616 | $0.00012654 | $0.00012515 | $0.00012647 | $43,542.08 |
| 2022-11-23 | $0.00012224 | $0.00012761 | $0.00012206 | $0.00012602 | $31,344.78 |
| 2022-11-22 | $0.0001191 | $0.0001262 | $0.0001189 | $0.00012224 | $25,783.28 |