GSYS Historical USD Price
Daily close · Feb 21, 2024 → Feb 19, 2025Daily price history
Jan 21, 2025 → Feb 19, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-19 | $0.08632 | $0.08888 | $0.082945 | $0.08553154 | $309,504.84 |
| 2025-02-18 | $0.08859 | $0.09087 | $0.08128 | $0.086045 | $257,062.27 |
| 2025-02-17 | $0.10159 | $0.102385 | $0.08535 | $0.0884 | $267,697.57 |
| 2025-02-16 | $0.10676275 | $0.11167 | $0.101195 | $0.10159 | $245,513.78 |
| 2025-02-15 | $0.10603 | $0.110345 | $0.101735 | $0.10673275 | $317,868.44 |
| 2025-02-14 | $0.11033 | $0.113495 | $0.104925 | $0.105845 | $306,230.02 |
| 2025-02-13 | $0.10128308 | $0.11394205 | $0.09642297 | $0.110595 | $299,280.13 |
| 2025-02-12 | $0.102995 | $0.10926 | $0.09990554 | $0.10130846 | $247,673.44 |
| 2025-02-11 | $0.10468 | $0.1148 | $0.102385 | $0.102495 | $291,017.89 |
| 2025-02-10 | $0.11097 | $0.11537545 | $0.10256323 | $0.10674 | $266,412.57 |
| 2025-02-09 | $0.108005 | $0.11139 | $0.103235 | $0.11139 | $280,219.52 |
| 2025-02-08 | $0.10211325 | $0.11077818 | $0.10163 | $0.107935 | $276,986.09 |
| 2025-02-07 | $0.10292 | $0.10402 | $0.09998 | $0.102095 | $321,225.19 |
| 2025-02-06 | $0.11020429 | $0.116795 | $0.102315 | $0.10232 | $293,427.38 |
| 2025-02-05 | $0.12324 | $0.124225 | $0.10865 | $0.10904 | $291,019.97 |
| 2025-02-04 | $0.11161028 | $0.134715 | $0.110845 | $0.12378 | $318,936.74 |
| 2025-02-03 | $0.113325 | $0.12112 | $0.109815 | $0.111575 | $325,970.07 |
| 2025-02-02 | $0.12964 | $0.133225 | $0.106695 | $0.1134 | $221,765.68 |
| 2025-02-01 | $0.12857869 | $0.131545 | $0.122055 | $0.129355 | $128,246.13 |
| 2025-01-31 | $0.13448714 | $0.13852357 | $0.12816 | $0.128795 | $138,936.16 |
| 2025-01-30 | $0.13362286 | $0.14237071 | $0.12207 | $0.13444 | $115,957.24 |
| 2025-01-29 | $0.13252 | $0.14029 | $0.130275 | $0.13353643 | $127,081.97 |
| 2025-01-28 | $0.13709 | $0.14087 | $0.1298 | $0.13243 | $92,942.45 |
| 2025-01-27 | $0.15626 | $0.15808 | $0.13568 | $0.1383377 | $118,893.89 |
| 2025-01-26 | $0.13753059 | $0.16837 | $0.13523 | $0.1563 | $147,929.15 |
| 2025-01-25 | $0.135896 | $0.14733313 | $0.135368 | $0.13747882 | $115,680.81 |
| 2025-01-24 | $0.13452 | $0.15632294 | $0.1308875 | $0.135736 | $141,405.51 |
| 2025-01-23 | $0.14811882 | $0.16079 | $0.13486 | $0.13486 | $100,030.76 |
| 2025-01-22 | $0.13859563 | $0.15268176 | $0.13583 | $0.14814353 | $105,159.03 |
| 2025-01-21 | $0.13593333 | $0.14664 | $0.12526842 | $0.138425 | $105,267.88 |