GIN Historical USD Price
Daily close · May 23, 2018 → May 23, 2019Daily price history
Apr 24, 2019 → May 23, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-05-23 | $0.30471084 | $0.31419023 | $0.27709932 | $0.27709932 | $1,699.25 |
| 2019-05-22 | $0.30497312 | $0.33023369 | $0.29924446 | $0.3048127 | $2,609.71 |
| 2019-05-21 | $0.28262732 | $0.32612703 | $0.28009518 | $0.30506045 | $2,760.95 |
| 2019-05-20 | $0.35320561 | $0.37220361 | $0.27707703 | $0.2826594 | $4,790.05 |
| 2019-05-19 | $0.30333062 | $0.37991917 | $0.30333062 | $0.35408739 | $9,761.15 |
| 2019-05-18 | $0.2504057 | $0.31009859 | $0.2504057 | $0.30333009 | $6,107.58 |
| 2019-05-17 | $0.27961085 | $0.29134155 | $0.23084486 | $0.25028388 | $6,871.22 |
| 2019-05-16 | $0.34265192 | $0.34265192 | $0.2595052 | $0.28482156 | $13,472.86 |
| 2019-05-15 | $0.27103364 | $0.34316823 | $0.16899433 | $0.34291065 | $13,567.76 |
| 2019-05-14 | $0.27606868 | $0.38742914 | $0.2384653 | $0.27106232 | $17,144.70 |
| 2019-05-13 | $0.37264018 | $0.628422 | $0.24640481 | $0.2761136 | $21,750.64 |
| 2019-05-12 | $0.3136794 | $0.39171887 | $0.30056317 | $0.37677978 | $21,809.04 |
| 2019-05-11 | $0.43106737 | $0.52878309 | $0.2910523 | $0.3130069 | $7,914.60 |
| 2019-05-10 | $0.3843484 | $0.43650333 | $0.34265657 | $0.43202809 | $20,351.15 |
| 2019-05-09 | $0.42409237 | $0.44069419 | $0.37204124 | $0.38409135 | $19,727.84 |
| 2019-05-08 | $0.43946637 | $0.47493127 | $0.3832085 | $0.42421516 | $17,047.69 |
| 2019-05-07 | $0.48436278 | $0.51749496 | $0.4177148 | $0.43935496 | $16,972.86 |
| 2019-05-06 | $0.47087783 | $0.50566247 | $0.4289017 | $0.4843389 | $15,098.74 |
| 2019-05-05 | $0.47534004 | $0.48785799 | $0.42958001 | $0.47044725 | $18,866.45 |
| 2019-05-04 | $0.47903782 | $0.49346708 | $0.45931884 | $0.47628072 | $16,304.59 |
| 2019-05-03 | $0.44722421 | $0.50390643 | $0.43865496 | $0.47734263 | $19,673.06 |
| 2019-05-02 | $0.4404141 | $0.50007624 | $0.42797004 | $0.44709481 | $18,318.50 |
| 2019-05-01 | $0.41271417 | $0.440726 | $0.40239989 | $0.44039649 | $19,197.86 |
| 2019-04-30 | $0.35542946 | $0.42599391 | $0.3505486 | $0.41254527 | $24,942.91 |
| 2019-04-29 | $0.40817955 | $0.4172229 | $0.27345512 | $0.35538709 | $25,144.72 |
| 2019-04-28 | $0.45594178 | $0.45618159 | $0.40737654 | $0.40776827 | $6,551.24 |
| 2019-04-27 | $0.44382744 | $0.47202008 | $0.41563649 | $0.41616896 | $17,037.73 |
| 2019-04-26 | $0.43282038 | $0.46665148 | $0.42868275 | $0.43270483 | $17,520.93 |
| 2019-04-25 | $0.44121037 | $0.47810203 | $0.43404916 | $0.44110004 | $16,519.79 |
| 2019-04-24 | $0.50153036 | $0.503532 | $0.40262205 | $0.44107851 | $18,672.60 |