GVC 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 | $0.00407073 | $0.00477154 | $0.00405768 | $0.00466079 | $8,850.46 |
| 2024-12-11 | $0.00350912 | $0.00407339 | $0.00344994 | $0.00407061 | $3,130.13 |
| 2024-12-10 | $0.00342911 | $0.00358818 | $0.00334878 | $0.00350546 | $1,314.37 |
| 2024-12-09 | $0.00360366 | $0.00360366 | $0.00330051 | $0.0034342 | $412.07 |
| 2024-12-08 | $0.00350805 | $0.00361123 | $0.00344661 | $0.00360968 | $627.79 |
| 2024-12-07 | $0.00315714 | $0.00355503 | $0.00315648 | $0.00350499 | $1,109.52 |
| 2024-12-06 | $0.0029762 | $0.00322166 | $0.00294966 | $0.00316065 | $728.46 |
| 2024-12-05 | $0.00305237 | $0.00305237 | $0.00287965 | $0.0029774 | $125.08 |
| 2024-12-04 | $0.00304242 | $0.00327231 | $0.002988 | $0.00304894 | $59.73 |
| 2024-12-03 | $0.00267982 | $0.00307427 | $0.00258797 | $0.00304501 | $59.65 |
| 2024-12-02 | $0.00281112 | $0.00282077 | $0.00260668 | $0.00267883 | $626.33 |
| 2024-12-01 | $0.00279977 | $0.00284302 | $0.00276945 | $0.00280943 | $7.88 |
| 2024-11-30 | $0.00279182 | $0.00289988 | $0.0027686 | $0.00280259 | $7.86 |
| 2024-11-29 | $0.00280777 | $0.0028457 | $0.00276924 | $0.00279317 | $25.20 |
| 2024-11-28 | $0.00282513 | $0.00289228 | $0.00279234 | $0.00280756 | $374.45 |
| 2024-11-27 | $0.00269137 | $0.00283351 | $0.00266833 | $0.00282543 | $38.30 |
| 2024-11-26 | $0.00280411 | $0.00284719 | $0.00263565 | $0.0026917 | $36.49 |
| 2024-11-25 | $0.00291069 | $0.00297868 | $0.00277101 | $0.00280829 | $48.41 |
| 2024-11-24 | $0.00287024 | $0.00302163 | $0.00282131 | $0.00291088 | $35.08 |
| 2024-11-23 | $0.00279841 | $0.00299686 | $0.0027925 | $0.00287033 | $34.59 |
| 2024-11-22 | $0.00275218 | $0.00282343 | $0.00272603 | $0.00279755 | $13.25 |
| 2024-11-21 | $0.0026768 | $0.00277882 | $0.00262808 | $0.00275236 | $2.23 |
| 2024-11-20 | $0.00272108 | $0.00274078 | $0.0026548 | $0.00267867 | $2.17 |
| 2024-11-19 | $0.0027376 | $0.00274755 | $0.00268308 | $0.00272143 | $2.21 |
| 2024-11-18 | $0.00274778 | $0.00279804 | $0.00271302 | $0.00273889 | $25.99 |
| 2024-11-17 | $0.00277395 | $0.00287877 | $0.00269991 | $0.00274607 | $60.30 |
| 2024-11-16 | $0.00275791 | $0.00282048 | $0.00275216 | $0.00277166 | $8.31 |
| 2024-11-15 | $0.00278567 | $0.00281262 | $0.00270738 | $0.00275642 | $8.27 |
| 2024-11-14 | $0.00278541 | $0.00295096 | $0.00274879 | $0.00278438 | $106.17 |
| 2024-11-13 | $0.00287943 | $0.0028912 | $0.00271742 | $0.00278488 | $321.94 |