GSR Historical USD Price
Daily close · Jul 27, 2017 → Jul 27, 2018Daily price history
Jun 28, 2018 → Jul 27, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-07-27 | $0.64245 | $0.674491 | $0.279358 | $0.280039 | $452.00 |
| 2018-07-26 | $0.485697 | $0.660659 | $0.350421 | $0.642801 | $1,103.00 |
| 2018-07-25 | $0.48907 | $0.732226 | $0.403638 | $0.485868 | $856.00 |
| 2018-07-24 | $0.435325 | $0.574118 | $0.355451 | $0.498298 | $2,336.00 |
| 2018-07-23 | $0.720231 | $0.820722 | $0.374393 | $0.434686 | $645.00 |
| 2018-07-22 | $0.422061 | $0.81488 | $0.420487 | $0.721069 | $12,350.00 |
| 2018-07-21 | $0.274556 | $0.585817 | $0.27159 | $0.417676 | $504.00 |
| 2018-07-20 | $0.739653 | $0.739653 | $0.276941 | $0.277092 | $379.00 |
| 2018-07-19 | $0.586938 | $0.744096 | $0.577751 | $0.739093 | $351.00 |
| 2018-07-18 | $0.49236 | $0.744108 | $0.468418 | $0.587223 | $522.00 |
| 2018-07-17 | $0.395696 | $0.518885 | $0.297188 | $0.492574 | $694.00 |
| 2018-07-16 | $0.367774 | $0.420134 | $0.271008 | $0.396682 | $1,374.00 |
| 2018-07-15 | $0.596508 | $0.657507 | $0.367367 | $0.367367 | $485.00 |
| 2018-07-14 | $0.568793 | $0.658624 | $0.509791 | $0.596658 | $458.00 |
| 2018-07-13 | $0.637753 | $0.742825 | $0.532116 | $0.570379 | $3,092.00 |
| 2018-07-12 | $0.612883 | $0.792872 | $0.576151 | $0.637125 | $13,564.00 |
| 2018-07-11 | $0.723089 | $0.741694 | $0.578042 | $0.613018 | $2,955.00 |
| 2018-07-10 | $0.698489 | $0.728407 | $0.488539 | $0.723061 | $55,869.00 |
| 2018-07-09 | $0.665702 | $0.698981 | $0.536011 | $0.698981 | $1,843.00 |
| 2018-07-08 | $0.505687 | $0.670467 | $0.503083 | $0.665846 | $1,432.00 |
| 2018-07-07 | $0.628366 | $0.636681 | $0.492064 | $0.506257 | $1,103.00 |
| 2018-07-06 | $0.585502 | $0.647301 | $0.536801 | $0.629431 | $1,391.00 |
| 2018-07-05 | $0.742418 | $0.753632 | $0.585596 | $0.585596 | $2,484.00 |
| 2018-07-04 | $0.66096 | $0.780008 | $0.607788 | $0.740841 | $6,907.00 |
| 2018-07-03 | $0.608461 | $0.714089 | $0.564826 | $0.661214 | $12,955.00 |
| 2018-07-02 | $0.617327 | $0.69668 | $0.496427 | $0.611322 | $3,803.00 |
| 2018-07-01 | $0.66828 | $0.754824 | $0.523639 | $0.617257 | $499.00 |
| 2018-06-30 | $0.497561 | $0.811269 | $0.497533 | $0.66813 | $5,393.00 |
| 2018-06-29 | $0.471071 | $0.566519 | $0.417148 | $0.496888 | $1,866.00 |
| 2018-06-28 | $0.517667 | $0.638723 | $0.457124 | $0.470771 | $1,317.00 |