GGIVE Historical USD Price
Daily close · Jul 18, 2021 → Aug 23, 2022Daily price history
Jul 22, 2022 → Aug 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-08-23 | $0.00002579 | $0.00002587 | $0.0000253 | $0.00002568 | $0.65 |
| 2022-08-22 | $0.00002595 | $0.00002607 | $0.00002488 | $0.00002582 | $4.31 |
| 2022-08-21 | $0.00002438 | $0.00002607 | $0.00002438 | $0.00002594 | $4.33 |
| 2022-08-20 | $0.00002404 | $0.00002482 | $0.00002392 | $0.00002438 | $4.07 |
| 2022-08-19 | $0.00002561 | $0.00002561 | $0.00002396 | $0.00002403 | $4.01 |
| 2022-08-18 | $0.00002636 | $0.00002665 | $0.00002551 | $0.00002562 | $4.28 |
| 2022-08-17 | $0.00002717 | $0.00002778 | $0.00002623 | $0.00002634 | $4.40 |
| 2022-08-16 | $0.00002744 | $0.00002766 | $0.00002687 | $0.00002719 | $4.54 |
| 2022-08-15 | $0.00002729 | $0.00002805 | $0.00002705 | $0.00002749 | $4.59 |
| 2022-08-14 | $0.00002783 | $0.00002841 | $0.00002719 | $0.00002731 | $4.56 |
| 2022-08-13 | $0.00002818 | $0.00002855 | $0.00002778 | $0.00002782 | $4.65 |
| 2022-08-12 | $0.00002781 | $0.00002812 | $0.00002737 | $0.00002812 | $4.70 |
| 2022-08-11 | $0.0000281 | $0.0000281 | $0.00002769 | $0.00002781 | $4.65 |
| 2022-08-07 | $0.00002712 | $0.00002793 | $0.00002659 | $0.00002781 | $32.76 |
| 2022-08-06 | $0.00002712 | $0.00002768 | $0.00002698 | $0.00002712 | $31.95 |
| 2022-08-05 | $0.00002679 | $0.0000276 | $0.00002659 | $0.00002709 | $31.91 |
| 2022-08-04 | $0.00002562 | $0.0000269 | $0.0000256 | $0.00002673 | $31.49 |
| 2022-08-03 | $0.00002443 | $0.00002624 | $0.00002399 | $0.00002564 | $30.21 |
| 2022-08-02 | $0.00002438 | $0.00002499 | $0.00002367 | $0.00002443 | $28.79 |
| 2022-08-01 | $0.00002439 | $0.00002495 | $0.00002397 | $0.00002441 | $28.76 |
| 2022-07-31 | $0.00002474 | $0.00002545 | $0.00002431 | $0.00002439 | $28.73 |
| 2022-07-30 | $0.00002527 | $0.00002577 | $0.00002455 | $0.00002473 | $29.13 |
| 2022-07-29 | $0.00002386 | $0.00002586 | $0.00002366 | $0.00002526 | $29.76 |
| 2022-07-28 | $0.00002335 | $0.00002407 | $0.00002283 | $0.00002385 | $28.10 |
| 2022-07-27 | $0.00002143 | $0.00002336 | $0.00002131 | $0.00002336 | $27.52 |
| 2022-07-26 | $0.00002108 | $0.00002141 | $0.00002067 | $0.00002141 | $25.23 |
| 2022-07-25 | $0.00002252 | $0.00002256 | $0.00002111 | $0.00002111 | $24.86 |
| 2022-07-24 | $0.00002233 | $0.00002283 | $0.00002214 | $0.00002253 | $26.54 |
| 2022-07-23 | $0.00002244 | $0.00002313 | $0.00002161 | $0.00002231 | $26.28 |
| 2022-07-22 | $0.00002265 | $0.00002312 | $0.00002234 | $0.00002243 | $15.49 |