GHO 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 | $0.99726406 | $0.9977379 | $0.99601856 | $0.99702286 | $6.77M |
| 2024-12-11 | $0.99632551 | $0.99803761 | $0.99490514 | $0.99736559 | $4.87M |
| 2024-12-10 | $0.99526621 | $0.99619821 | $0.99503672 | $0.99619821 | $1.71M |
| 2024-12-09 | $0.99666559 | $0.99728641 | $0.99522422 | $0.99550532 | $1.59M |
| 2024-12-08 | $0.9964256 | $0.99753589 | $0.99617024 | $0.99700631 | $892,456.53 |
| 2024-12-07 | $0.99626059 | $0.9972611 | $0.99605755 | $0.9964256 | $1.38M |
| 2024-12-06 | $0.99689864 | $0.99797242 | $0.99585459 | $0.99633202 | $2.19M |
| 2024-12-05 | $0.99682611 | $0.99750631 | $0.99518926 | $0.99666527 | $4.50M |
| 2024-12-04 | $0.99525457 | $0.99913571 | $0.99476747 | $0.99745622 | $6.37M |
| 2024-12-03 | $0.99480519 | $0.99703183 | $0.99410412 | $0.99506335 | $4.22M |
| 2024-12-02 | $0.99801912 | $0.99902217 | $0.99439744 | $0.99439744 | $6.78M |
| 2024-12-01 | $0.99825571 | $0.99944274 | $0.99793271 | $0.99797292 | $3.09M |
| 2024-11-30 | $0.99312471 | $0.99861516 | $0.99239431 | $0.99832251 | $8.38M |
| 2024-11-29 | $0.99127734 | $0.99330687 | $0.9877937 | $0.99302555 | $3.00M |
| 2024-11-28 | $0.99034168 | $0.99259115 | $0.97083761 | $0.9903333 | $2.44M |
| 2024-11-27 | $0.99665167 | $0.99666582 | $0.98681003 | $0.98962673 | $7.87M |
| 2024-11-26 | $0.99694997 | $0.99834306 | $0.99588474 | $0.99665503 | $6.17M |
| 2024-11-25 | $0.99659137 | $0.99798918 | $0.99568157 | $0.99694997 | $3.33M |
| 2024-11-24 | $0.99492525 | $0.99686125 | $0.99435386 | $0.99645415 | $792,699.51 |
| 2024-11-23 | $0.99680294 | $0.99793139 | $0.99415515 | $0.99492525 | $4.38M |
| 2024-11-22 | $0.9976155 | $0.99801564 | $0.9955199 | $0.99659229 | $2.97M |
| 2024-11-21 | $0.99405949 | $0.99833699 | $0.99397999 | $0.99752725 | $8.42M |
| 2024-11-20 | $0.99094179 | $0.99502724 | $0.97922397 | $0.99413937 | $3.64M |
| 2024-11-19 | $0.99333767 | $0.99489513 | $0.97630925 | $0.99096201 | $2.73M |
| 2024-11-18 | $0.99437975 | $0.99506707 | $0.98507959 | $0.99333767 | $1.20M |
| 2024-11-17 | $0.99354274 | $0.99498831 | $0.99331806 | $0.99435919 | $1.85M |
| 2024-11-16 | $0.99452001 | $0.99458871 | $0.99187402 | $0.99337651 | $809,147.77 |
| 2024-11-15 | $0.99187272 | $0.99500675 | $0.99083996 | $0.99439824 | $3.06M |
| 2024-11-14 | $0.99436165 | $0.9960727 | $0.9903896 | $0.99187272 | $1.59M |
| 2024-11-13 | $0.99491885 | $0.99692328 | $0.9932266 | $0.99436165 | $3.84M |