GHUB Historical USD Price
Daily close · Apr 19, 2023 → Apr 21, 2024Daily price history
Mar 23, 2024 → Apr 21, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-21 | $0.077395 | $0.07888219 | $0.0743 | $0.07570267 | $192,478.05 |
| 2024-04-20 | $0.07722308 | $0.07940357 | $0.07507 | $0.07748 | $259,370.05 |
| 2024-04-19 | $0.07829 | $0.07850077 | $0.07301 | $0.07722308 | $264,480.88 |
| 2024-04-18 | $0.08113333 | $0.08124107 | $0.07634 | $0.07845833 | $269,585.90 |
| 2024-04-17 | $0.08027636 | $0.08215 | $0.07692125 | $0.08132143 | $233,499.91 |
| 2024-04-16 | $0.079865 | $0.08076 | $0.07757 | $0.0799085 | $176,822.84 |
| 2024-04-15 | $0.08133 | $0.0835525 | $0.07791933 | $0.079845 | $242,798.07 |
| 2024-04-14 | $0.0747 | $0.08077182 | $0.07418 | $0.08069 | $277,935.02 |
| 2024-04-13 | $0.0869825 | $0.08832 | $0.0743 | $0.07444429 | $238,436.86 |
| 2024-04-12 | $0.09984821 | $0.09998231 | $0.081185 | $0.08706667 | $264,747.63 |
| 2024-04-11 | $0.10412143 | $0.10431667 | $0.09601 | $0.09966533 | $237,200.55 |
| 2024-04-10 | $0.10328 | $0.10686923 | $0.1006 | $0.10418 | $242,112.04 |
| 2024-04-09 | $0.09861818 | $0.10922545 | $0.09778 | $0.103518 | $277,709.92 |
| 2024-04-08 | $0.095575 | $0.0988 | $0.0934 | $0.09838 | $283,243.11 |
| 2024-04-07 | $0.09949846 | $0.1013825 | $0.09237 | $0.09532 | $252,346.21 |
| 2024-04-06 | $0.11048 | $0.11162667 | $0.09483 | $0.09934462 | $221,151.98 |
| 2024-04-05 | $0.09021 | $0.17975 | $0.08786 | $0.11122 | $290,154.50 |
| 2024-04-04 | $0.0948 | $0.097206 | $0.0874 | $0.090526 | $192,827.25 |
| 2024-04-03 | $0.0842075 | $0.09823125 | $0.08334938 | $0.09504063 | $170,061.90 |
| 2024-04-02 | $0.0951 | $0.0957 | $0.081445 | $0.0842075 | $197,490.44 |
| 2024-04-01 | $0.10038455 | $0.10581 | $0.09309 | $0.09572222 | $195,559.20 |
| 2024-03-31 | $0.10259 | $0.10474059 | $0.09943 | $0.1003145 | $171,522.40 |
| 2024-03-30 | $0.1058825 | $0.1075 | $0.1016275 | $0.10251111 | $175,151.04 |
| 2024-03-29 | $0.11067188 | $0.11804714 | $0.09858 | $0.10602333 | $179,571.33 |
| 2024-03-28 | $0.1067975 | $0.11942667 | $0.105731 | $0.11072813 | $225,118.46 |
| 2024-03-27 | $0.11285 | $0.11643125 | $0.10262 | $0.10681429 | $211,087.67 |
| 2024-03-26 | $0.11347333 | $0.11813 | $0.09948357 | $0.11454 | $242,612.22 |
| 2024-03-25 | $0.095086 | $0.119348 | $0.09376286 | $0.113708 | $213,691.10 |
| 2024-03-24 | $0.08286429 | $0.097795 | $0.08234192 | $0.095122 | $239,737.87 |
| 2024-03-23 | $0.07478818 | $0.09063333 | $0.07451767 | $0.08300167 | $226,607.12 |