GAI Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.03831739 | $0.03978574 | $0.03800484 | $0.03875329 | $169.75 |
| 2024-12-11 | $0.03628035 | $0.03846571 | $0.03567748 | $0.03829889 | $82.79 |
| 2024-12-10 | $0.03714903 | $0.03778312 | $0.03526224 | $0.03625595 | $78.38 |
| 2024-12-09 | $0.04057743 | $0.04057743 | $0.03597253 | $0.03718396 | $931.87 |
| 2024-12-08 | $0.04111539 | $0.0412313 | $0.04021811 | $0.04065529 | $905.02 |
| 2024-12-07 | $0.04167232 | $0.04187488 | $0.04103291 | $0.04112981 | $1,210.02 |
| 2024-12-06 | $0.03943156 | $0.04252175 | $0.0394147 | $0.04171363 | $178.19 |
| 2024-12-05 | $0.04063711 | $0.04178749 | $0.03911519 | $0.0394438 | $168.50 |
| 2024-12-04 | $0.04418763 | $0.04739011 | $0.04058522 | $0.04060189 | $11,579.38 |
| 2024-12-03 | $0.0447532 | $0.04486404 | $0.04296151 | $0.04422925 | $773.77 |
| 2024-12-02 | $0.04583391 | $0.04642182 | $0.04383235 | $0.04474386 | $168.99 |
| 2024-12-01 | $0.0456668 | $0.04624122 | $0.04498252 | $0.04581092 | $292.92 |
| 2024-11-30 | $0.04427933 | $0.04600642 | $0.04406476 | $0.0456785 | $642.01 |
| 2024-11-29 | $0.04460638 | $0.0451867 | $0.04412083 | $0.04431371 | $1,174.88 |
| 2024-11-28 | $0.04596686 | $0.04600204 | $0.04416899 | $0.04460864 | $451.92 |
| 2024-11-27 | $0.04198164 | $0.04624245 | $0.04170928 | $0.04602029 | $461.07 |
| 2024-11-26 | $0.04308592 | $0.04364441 | $0.041089 | $0.04198214 | $195.54 |
| 2024-11-25 | $0.04270331 | $0.04462832 | $0.04191113 | $0.04308694 | $502.33 |
| 2024-11-24 | $0.04317348 | $0.04383231 | $0.04185854 | $0.04270331 | $127.77 |
| 2024-11-23 | $0.04262189 | $0.04440423 | $0.04251213 | $0.04317888 | $473.11 |
| 2024-11-22 | $0.04298561 | $0.04382156 | $0.04192362 | $0.04259081 | $102.32 |
| 2024-11-21 | $0.03934286 | $0.04332221 | $0.0389328 | $0.04303266 | $103.38 |
| 2024-11-20 | $0.03985058 | $0.04043524 | $0.03890297 | $0.03933152 | $22.18 |
| 2024-11-19 | $0.0416274 | $0.0416819 | $0.03944047 | $0.03986746 | $334.68 |
| 2024-11-18 | $0.04031933 | $0.04179234 | $0.03997731 | $0.04159214 | $1,219.80 |
| 2024-11-17 | $0.04109138 | $0.0414364 | $0.03991419 | $0.04033614 | $108.19 |
| 2024-11-16 | $0.04066272 | $0.04219963 | $0.04043322 | $0.04107592 | $270.67 |
| 2024-11-15 | $0.04029589 | $0.04120474 | $0.03972968 | $0.04065901 | $56.64 |
| 2024-11-14 | $0.04223327 | $0.042953 | $0.04010545 | $0.04029301 | $268.23 |
| 2024-11-13 | $0.04306169 | $0.0441256 | $0.04139633 | $0.04223867 | $559.63 |