GOLD8 Historical USD Price
Daily close · Dec 20, 2022 → Dec 24, 2023Daily price history
Nov 23, 2023 → Dec 24, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-12-24 | $0.05741764 | $0.05841139 | $0.05616316 | $0.05709471 | $2,512.98 |
| 2023-12-23 | $0.05926692 | $0.05942553 | $0.05669948 | $0.05742537 | $2,697.31 |
| 2023-12-22 | $0.05647427 | $0.06182321 | $0.05508191 | $0.05922207 | $5,470.57 |
| 2023-12-21 | $0.05862845 | $0.05868195 | $0.05499533 | $0.05646528 | $2,015.11 |
| 2023-12-20 | $0.05647899 | $0.05900909 | $0.05525685 | $0.05861365 | $1,950.63 |
| 2023-12-19 | $0.05949823 | $0.06069594 | $0.05605921 | $0.05647045 | $3,060.31 |
| 2023-12-18 | $0.05683145 | $0.05945446 | $0.05505928 | $0.05945446 | $2,441.88 |
| 2023-12-17 | $0.05682416 | $0.06203815 | $0.05432285 | $0.05693751 | $6,329.16 |
| 2023-12-16 | $0.05521725 | $0.05757426 | $0.05356294 | $0.05683469 | $3,290.25 |
| 2023-12-15 | $0.05740041 | $0.05970317 | $0.05310775 | $0.05516999 | $3,660.53 |
| 2023-12-14 | $0.05719571 | $0.05963601 | $0.05693484 | $0.05745292 | $2,410.65 |
| 2023-12-13 | $0.05967593 | $0.06324547 | $0.05675625 | $0.05719238 | $3,469.15 |
| 2023-12-12 | $0.05987633 | $0.06152034 | $0.0578015 | $0.05967726 | $3,836.87 |
| 2023-12-11 | $0.05923893 | $0.06093645 | $0.05726687 | $0.05980305 | $1,968.09 |
| 2023-12-10 | $0.05868646 | $0.06150763 | $0.05810688 | $0.05920852 | $1,404.61 |
| 2023-12-09 | $0.06293858 | $0.06350265 | $0.05838439 | $0.05854566 | $817.85 |
| 2023-12-08 | $0.06275551 | $0.06289423 | $0.06275551 | $0.0628431 | $5,106.66 |
| 2023-12-05 | $0.05791923 | $0.05828636 | $0.05675163 | $0.05729791 | $3,656.42 |
| 2023-12-04 | $0.05668908 | $0.05854282 | $0.05649881 | $0.05789874 | $3,694.76 |
| 2023-12-03 | $0.05466411 | $0.05908351 | $0.05457874 | $0.05665108 | $3,615.14 |
| 2023-12-02 | $0.05561383 | $0.05773303 | $0.05349638 | $0.0546779 | $3,242.22 |
| 2023-12-01 | $0.05323741 | $0.0566366 | $0.05315614 | $0.05560496 | $1,787.96 |
| 2023-11-30 | $0.05389919 | $0.05563694 | $0.05174962 | $0.05323785 | $3,305.77 |
| 2023-11-29 | $0.05392781 | $0.05511574 | $0.05308605 | $0.05390231 | $1,834.27 |
| 2023-11-28 | $0.05196048 | $0.05605097 | $0.05132719 | $0.05388352 | $4,891.59 |
| 2023-11-27 | $0.05365145 | $0.0547862 | $0.0511758 | $0.05197566 | $2,265.43 |
| 2023-11-26 | $0.05163426 | $0.05622614 | $0.0512517 | $0.0537005 | $4,026.65 |
| 2023-11-25 | $0.04943472 | $0.05600546 | $0.0493555 | $0.05160461 | $7,160.58 |
| 2023-11-24 | $0.0502383 | $0.05212226 | $0.04937309 | $0.04939971 | $1,645.31 |
| 2023-11-23 | $0.05099743 | $0.05151539 | $0.048962 | $0.05022221 | $603.69 |