GSWAP Historical USD Price
Daily close · Dec 1, 2020 → Nov 30, 2021Daily price history
Nov 1, 2021 → Nov 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-11-30 | $6.10 | $6.14 | $4.64 | $4.83 | $876,766.24 |
| 2021-11-29 | $6.49 | $6.85 | $6.00 | $6.10 | $567,878.26 |
| 2021-11-28 | $7.31 | $7.94 | $6.09 | $6.48 | $2.00M |
| 2021-11-27 | $6.41 | $8.75 | $6.00 | $7.29 | $2.08M |
| 2021-11-26 | $6.86 | $7.88 | $5.85 | $6.38 | $2.58M |
| 2021-11-25 | $6.25 | $7.82 | $5.94 | $6.85 | $2.91M |
| 2021-11-24 | $4.51 | $6.85 | $4.48 | $6.23 | $2.36M |
| 2021-11-23 | $3.97 | $4.70 | $0.278186 | $4.50 | $756,543.81 |
| 2021-11-22 | $4.36 | $4.74 | $0.278186 | $3.97 | $1.27M |
| 2021-11-21 | $5.08 | $5.40 | $4.40 | $4.41 | $759,295.20 |
| 2021-11-20 | $4.34 | $5.42 | $4.22 | $5.16 | $1.58M |
| 2021-11-19 | $3.62 | $4.36 | $0.278186 | $4.34 | $558,267.54 |
| 2021-11-18 | $3.70 | $4.19 | $3.54 | $3.61 | $433,742.23 |
| 2021-11-17 | $3.79 | $4.12 | $0.278186 | $3.69 | $1.03M |
| 2021-11-16 | $3.42 | $3.76 | $0.278186 | $3.57 | $1.20M |
| 2021-11-15 | $3.40 | $4.04 | $0.278186 | $3.42 | $698,142.19 |
| 2021-11-14 | $3.68 | $3.73 | $3.14 | $3.40 | $434,102.22 |
| 2021-11-13 | $3.21 | $3.72 | $3.20 | $3.68 | $911,491.39 |
| 2021-11-12 | $3.36 | $3.63 | $0.278186 | $3.21 | $722,723.64 |
| 2021-11-11 | $3.13 | $3.67 | $3.03 | $3.36 | $527,293.67 |
| 2021-11-10 | $3.67 | $4.07 | $0.278186 | $3.12 | $1.13M |
| 2021-11-09 | $3.96 | $3.99 | $0.278186 | $3.67 | $650,310.57 |
| 2021-11-08 | $3.79 | $4.55 | $0.278186 | $3.97 | $1.60M |
| 2021-11-07 | $2.90 | $3.93 | $0.278186 | $3.79 | $1.18M |
| 2021-11-06 | $3.00 | $3.00 | $0.278186 | $2.90 | $281,756.49 |
| 2021-11-05 | $3.48 | $3.48 | $2.97 | $3.01 | $466,907.34 |
| 2021-11-04 | $4.46 | $4.58 | $3.36 | $3.48 | $852,953.64 |
| 2021-11-03 | $4.51 | $4.85 | $3.52 | $4.45 | $1.86M |
| 2021-11-02 | $3.52 | $4.79 | $0.278186 | $4.55 | $2.41M |
| 2021-11-01 | $3.66 | $3.80 | $0.278186 | $3.53 | $2.07M |