GAU Historical USD Price
Daily close · Dec 20, 2022 → Dec 23, 2023Daily price history
Nov 22, 2023 → Dec 23, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-12-23 | $0.005338 | $0.005338 | $0.00381 | $0.004188 | $166,962.81 |
| 2023-12-22 | $0.004352 | $0.005341 | $0.003804 | $0.005338 | $161,426.97 |
| 2023-12-21 | $0.004156 | $0.004635 | $0.004056 | $0.004352 | $197,788.24 |
| 2023-12-20 | $0.004141 | $0.004485 | $0.004006 | $0.004156 | $193,418.76 |
| 2023-12-19 | $0.005237 | $0.005336 | $0.00368 | $0.004141 | $175,762.00 |
| 2023-12-18 | $0.005327 | $0.005353 | $0.004014 | $0.004852 | $95,834.02 |
| 2023-12-17 | $0.005009 | $0.006457 | $0.004526 | $0.005327 | $76,419.76 |
| 2023-12-16 | $0.00457025 | $0.006465 | $0.003656 | $0.004942 | $96,704.02 |
| 2023-12-15 | $0.004226 | $0.0073 | $0.003507 | $0.00454072 | $126,449.65 |
| 2023-12-14 | $0.004564 | $0.005267 | $0.004113 | $0.004265 | $61,795.41 |
| 2023-12-13 | $0.004174 | $0.004674 | $0.003661 | $0.00464 | $113,800.22 |
| 2023-12-12 | $0.004421 | $0.004668 | $0.003838 | $0.004059 | $93,961.70 |
| 2023-12-11 | $0.004682 | $0.005387 | $0.004321 | $0.004631 | $94,565.09 |
| 2023-12-10 | $0.004331 | $0.005312 | $0.004204 | $0.004641 | $75,937.33 |
| 2023-12-09 | $0.004595 | $0.005943 | $0.004201 | $0.004374 | $70,772.94 |
| 2023-12-08 | $0.004458 | $0.004686 | $0.004206 | $0.004266 | $90,657.07 |
| 2023-12-05 | $0.00533 | $0.005799 | $0.005306 | $0.005495 | $99,327.57 |
| 2023-12-04 | $0.006333 | $0.008149 | $0.005 | $0.005346 | $68,249.29 |
| 2023-12-03 | $0.008543 | $0.008997 | $0.006003 | $0.006474 | $39,636.80 |
| 2023-12-02 | $0.00541 | $0.0148 | $0.004163 | $0.008435 | $31,698.22 |
| 2023-12-01 | $0.004651 | $0.005395 | $0.003636 | $0.005135 | $92,957.87 |
| 2023-11-30 | $0.0054 | $0.0054 | $0.003203 | $0.004651 | $19,057.42 |
| 2023-11-29 | $0.00788 | $0.011 | $0.001171 | $0.0054 | $32,082.23 |
| 2023-11-28 | $0.000983 | $0.00788 | $0.000881 | $0.00788 | $499,074.03 |
| 2023-11-27 | $0.001205 | $0.008499 | $0.000944 | $0.001036 | $41,668.20 |
| 2023-11-26 | $0.001229 | $0.001229 | $0.001008 | $0.001095 | $28,605.78 |
| 2023-11-25 | $0.00088 | $0.001229 | $0.00088 | $0.001229 | $11.65 |
| 2023-11-24 | $0.00088 | $0.00088 | $0.00088 | $0.00088 | $0.00 |
| 2023-11-23 | $0.00088 | $0.00088 | $0.00088 | $0.00088 | $0.00 |
| 2023-11-22 | $0.00088 | $0.00088 | $0.00088 | $0.00088 | $0.00 |