GVE Historical USD Price
Daily close · Sep 22, 2018 → Sep 23, 2019Daily price history
Aug 25, 2019 → Sep 23, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-09-23 | $0.00042953 | $0.0004379 | $0.00041246 | $0.00041571 | $20,913.47 |
| 2019-09-22 | $0.00044414 | $0.00044445 | $0.00042017 | $0.00043464 | $25,312.56 |
| 2019-09-21 | $0.00044673 | $0.00045301 | $0.00043587 | $0.0004449 | $23,833.80 |
| 2019-09-20 | $0.00045455 | $0.00045621 | $0.00043939 | $0.00044653 | $19,994.02 |
| 2019-09-19 | $0.00044592 | $0.00045657 | $0.00042877 | $0.00045657 | $26,241.25 |
| 2019-09-18 | $0.00044785 | $0.00045531 | $0.0004422 | $0.00044537 | $22,310.21 |
| 2019-09-17 | $0.00044469 | $0.00045698 | $0.00043972 | $0.00044878 | $24,352.79 |
| 2019-09-16 | $0.00044474 | $0.00045305 | $0.00043727 | $0.00044478 | $20,711.31 |
| 2019-09-15 | $0.00043631 | $0.00044793 | $0.00042987 | $0.0004447 | $25,572.89 |
| 2019-09-14 | $0.00043671 | $0.00044726 | $0.00042504 | $0.00043635 | $27,326.33 |
| 2019-09-13 | $0.00043815 | $0.00044671 | $0.0004231 | $0.0004369 | $27,547.92 |
| 2019-09-12 | $0.00042896 | $0.0004493 | $0.00040701 | $0.00043918 | $36,374.59 |
| 2019-09-11 | $0.00043906 | $0.00044658 | $0.00040762 | $0.00042946 | $95,194.00 |
| 2019-09-10 | $0.00039597 | $0.00049875 | $0.00039594 | $0.00043938 | $107,516.03 |
| 2019-09-09 | $0.00041697 | $0.00042639 | $0.00039569 | $0.00039587 | $22,528.62 |
| 2019-09-08 | $0.00040516 | $0.00042759 | $0.00038904 | $0.00041682 | $28,722.45 |
| 2019-09-07 | $0.00039389 | $0.00042199 | $0.00039363 | $0.00040955 | $23,247.57 |
| 2019-09-06 | $0.00040784 | $0.00043179 | $0.00039213 | $0.00039502 | $22,456.10 |
| 2019-09-05 | $0.00041097 | $0.00042431 | $0.00039962 | $0.00040747 | $27,974.11 |
| 2019-09-04 | $0.00041404 | $0.00043768 | $0.00040078 | $0.000412 | $33,578.22 |
| 2019-09-03 | $0.00042475 | $0.00043814 | $0.00040317 | $0.0004143 | $27,775.01 |
| 2019-09-02 | $0.00041411 | $0.00043858 | $0.00040591 | $0.00042507 | $32,247.61 |
| 2019-09-01 | $0.00041912 | $0.00042066 | $0.00040554 | $0.00041719 | $32,501.73 |
| 2019-08-31 | $0.00041839 | $0.0004296 | $0.00040541 | $0.00041775 | $23,228.37 |
| 2019-08-30 | $0.00041469 | $0.00049152 | $0.00037783 | $0.00041818 | $100,410.20 |
| 2019-08-29 | $0.00042372 | $0.00043531 | $0.00038619 | $0.00041503 | $44,531.01 |
| 2019-08-28 | $0.00045417 | $0.0004666 | $0.00042016 | $0.00042835 | $46,411.69 |
| 2019-08-27 | $0.00047235 | $0.00049627 | $0.00044994 | $0.00044994 | $40,197.51 |
| 2019-08-26 | $0.0004757 | $0.00053699 | $0.00046552 | $0.00047041 | $71,771.83 |
| 2019-08-25 | $0.00048227 | $0.00049606 | $0.00045989 | $0.00047683 | $29,524.18 |