GHD Historical USD Price
Daily close · Dec 1, 2020 → Dec 2, 2021Daily price history
Nov 3, 2021 → Dec 2, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-12-02 | $0.00114339 | $0.00114782 | $0.00111918 | $0.00112495 | $4,862.70 |
| 2021-12-01 | $0.00115636 | $0.0011568 | $0.00109667 | $0.00114492 | $8,713.56 |
| 2021-11-30 | $0.00109809 | $0.00115681 | $0.00109722 | $0.00115636 | $9,830.90 |
| 2021-11-29 | $0.00109667 | $0.00114333 | $0.00109667 | $0.00109809 | $1,276.20 |
| 2021-11-28 | $0.00105446 | $0.00124288 | $0.0010139 | $0.00109667 | $8,189.06 |
| 2021-11-27 | $0.00110154 | $0.00110154 | $0.00099024 | $0.00105446 | $8,755.91 |
| 2021-11-26 | $0.00104762 | $0.00110617 | $0.00080002 | $0.00110154 | $2,135.39 |
| 2021-11-25 | $0.00117982 | $0.00117982 | $0.00070803 | $0.00104762 | $64.53 |
| 2021-11-24 | $0.0010075 | $0.00117982 | $0.00090107 | $0.00117982 | $64.00 |
| 2021-11-23 | $0.00104369 | $0.00104402 | $0.00100016 | $0.0010075 | $10,496.62 |
| 2021-11-22 | $0.00104044 | $0.00105001 | $0.00101002 | $0.00104369 | $115.68 |
| 2021-11-21 | $0.00102002 | $0.00107804 | $0.00101003 | $0.00104044 | $11,635.85 |
| 2021-11-20 | $0.00108001 | $0.00118 | $0.00102 | $0.00102002 | $7,004.47 |
| 2021-11-19 | $0.0011381 | $0.0011381 | $0.00105001 | $0.00108001 | $4,394.66 |
| 2021-11-18 | $0.00117997 | $0.00118 | $0.00105001 | $0.0011381 | $3,118.31 |
| 2021-11-17 | $0.00123152 | $0.00140996 | $0.00112544 | $0.00117997 | $3,344.64 |
| 2021-11-16 | $0.00140996 | $0.00140996 | $0.00112472 | $0.00123152 | $96.96 |
| 2021-11-15 | $0.00141215 | $0.00141215 | $0.00121099 | $0.00140996 | $1,099.68 |
| 2021-11-14 | $0.00123004 | $0.00141215 | $0.001211 | $0.00141215 | $42,219.92 |
| 2021-11-13 | $0.00121003 | $0.00138375 | $0.00121003 | $0.00123004 | $42,176.35 |
| 2021-11-12 | $0.00134266 | $0.00147714 | $0.0012005 | $0.00121003 | $42,432.02 |
| 2021-11-11 | $0.00120035 | $0.00138672 | $0.00120032 | $0.00134266 | $52.72 |
| 2021-11-10 | $0.001211 | $0.00139568 | $0.00120033 | $0.00120035 | $72.45 |
| 2021-11-09 | $0.00154996 | $0.00154999 | $0.00120944 | $0.001211 | $85.38 |
| 2021-11-08 | $0.00120043 | $0.00154996 | $0.0012003 | $0.00154996 | $2,374.31 |
| 2021-11-07 | $0.001681 | $0.001681 | $0.00112506 | $0.00120043 | $2,388.98 |
| 2021-11-06 | $0.00139999 | $0.001681 | $0.00110094 | $0.001681 | $2,602.06 |
| 2021-11-05 | $0.00110521 | $0.00139999 | $0.00110521 | $0.00139999 | $2,289.18 |
| 2021-11-04 | $0.0011015 | $0.0014 | $0.0011015 | $0.00110521 | $2,345.44 |
| 2021-11-03 | $0.00116721 | $0.0014399 | $0.00110002 | $0.0011015 | $2,509.55 |