GNSS Historical USD Price
Daily close · Apr 9, 2022 → Jul 9, 2022Daily price history
Jun 8, 2022 → Jul 9, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-09 | $0.17594821 | $0.17805686 | $0.17469155 | $0.17686947 | $1,113.82 |
| 2022-07-08 | $0.17929431 | $0.18347797 | $0.17338711 | $0.17767093 | $1,118.86 |
| 2022-07-07 | $0.17190872 | $0.18117329 | $0.16867596 | $0.17941031 | $1,129.82 |
| 2022-07-06 | $0.1640736 | $0.17363157 | $0.16120012 | $0.17190264 | $1,082.54 |
| 2022-07-05 | $0.16666777 | $0.16916301 | $0.15663568 | $0.16422387 | $1,034.18 |
| 2022-07-04 | $0.15552905 | $0.16716006 | $0.15479614 | $0.1669446 | $1,051.32 |
| 2022-07-03 | $0.15441296 | $0.15715369 | $0.15102545 | $0.15555022 | $979.56 |
| 2022-07-02 | $0.15317317 | $0.1557176 | $0.14931238 | $0.15447421 | $972.79 |
| 2022-07-01 | $0.15456446 | $0.1594934 | $0.15034804 | $0.15315779 | $964.50 |
| 2022-06-30 | $0.15902882 | $0.15977061 | $0.14590378 | $0.15475852 | $974.58 |
| 2022-06-29 | $0.16560929 | $0.16701244 | $0.15768942 | $0.15894084 | $1,000.91 |
| 2022-06-28 | $0.17253632 | $0.17816586 | $0.16507006 | $0.16555653 | $1,042.58 |
| 2022-06-27 | $0.17341004 | $0.17882177 | $0.17093761 | $0.17267382 | $1,087.40 |
| 2022-06-26 | $0.17980042 | $0.18449573 | $0.17338857 | $0.17338857 | $1,091.90 |
| 2022-06-25 | $0.17742655 | $0.18076393 | $0.17122788 | $0.1800916 | $1,134.11 |
| 2022-06-24 | $0.30270381 | $0.30452141 | $0.16502664 | $0.17761898 | $5,296.86 |
| 2022-06-23 | $0.27787228 | $0.30354258 | $0.27787228 | $0.30290136 | $1,343.46 |
| 2022-06-22 | $0.33133158 | $0.33133158 | $0.27697123 | $0.27773855 | $1,231.86 |
| 2022-06-21 | $0.36698834 | $0.36718252 | $0.3277983 | $0.33136807 | $1,274.91 |
| 2022-06-20 | $0.36778994 | $0.37845037 | $0.34573856 | $0.36806582 | $60.74 |
| 2022-06-17 | $0.39115067 | $0.40868054 | $0.35555113 | $0.3611288 | $1,308.11 |
| 2022-06-16 | $0.45385085 | $0.45878423 | $0.38680603 | $0.39127085 | $0.00 |
| 2022-06-15 | $0.44289296 | $0.454072 | $0.37468695 | $0.45308371 | $0.00 |
| 2022-06-14 | $0.44252608 | $0.45780035 | $0.40044172 | $0.44491884 | $1,265.11 |
| 2022-06-13 | $0.5721847 | $0.57651884 | $0.43163801 | $0.44211992 | $1,257.15 |
| 2022-06-12 | $0.609033 | $0.61258587 | $0.57037561 | $0.5740319 | $76.27 |
| 2022-06-11 | $0.66425594 | $0.67117348 | $0.59944491 | $0.60830809 | $89.61 |
| 2022-06-10 | $0.71812368 | $0.72273315 | $0.6632925 | $0.66432692 | $130.46 |
| 2022-06-09 | $0.72272806 | $0.7359057 | $0.71671063 | $0.71871346 | $75.08 |
| 2022-06-08 | $0.73933479 | $0.74643727 | $0.71577791 | $0.72271075 | $257.03 |