GFUN Historical USD Price
Daily close · Apr 11, 2019 → Apr 17, 2020Daily price history
Mar 18, 2020 → Apr 17, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-04-17 | $0.00063813 | $0.00082296 | $0.00063216 | $0.00070385 | $2,807.26 |
| 2020-04-16 | $0.00066267 | $0.0009294 | $0.0005753 | $0.00063818 | $2,742.38 |
| 2020-04-15 | $0.00075391 | $0.00082107 | $0.00054676 | $0.00066346 | $2,648.10 |
| 2020-04-14 | $0.00176235 | $0.00176997 | $0.00066165 | $0.00075395 | $3,098.45 |
| 2020-04-13 | $0.00103635 | $0.00176238 | $0.00059824 | $0.00176238 | $981.49 |
| 2020-04-12 | $0.00061786 | $0.00176 | $0.00061655 | $0.0010397 | $31.62 |
| 2020-04-11 | $0.00123467 | $0.001778 | $0.00061483 | $0.00061767 | $0.71 |
| 2020-04-10 | $0.00131229 | $0.00138097 | $0.00054872 | $0.00123332 | $417.60 |
| 2020-04-09 | $0.00073427 | $0.00131432 | $0.00070634 | $0.00131246 | $739.00 |
| 2020-04-08 | $0.00050367 | $0.00107923 | $0.00050261 | $0.00073471 | $349.31 |
| 2020-04-07 | $0.00051149 | $0.00059421 | $0.00049812 | $0.00050368 | $227.36 |
| 2020-04-06 | $0.00058507 | $0.00059138 | $0.00009085 | $0.0005102 | $2,608.09 |
| 2020-04-05 | $0.00067329 | $0.00067709 | $0.00008978 | $0.00058547 | $5,280.93 |
| 2020-04-04 | $0.00029514 | $0.00067324 | $0.0002895 | $0.00032641 | $2,717.06 |
| 2020-04-03 | $0.00040705 | $0.00066544 | $0.00028939 | $0.00029528 | $1,457.49 |
| 2020-04-02 | $0.00042695 | $0.0006492 | $0.00033767 | $0.00040858 | $64.46 |
| 2020-04-01 | $0.00017014 | $0.00047989 | $0.00017011 | $0.00042654 | $3,738.38 |
| 2020-03-31 | $0.00035728 | $0.00107999 | $0.00017011 | $0.00017013 | $1,944.61 |
| 2020-03-30 | $0.00030183 | $0.00037934 | $0.00017011 | $0.00017012 | $1,212.15 |
| 2020-03-29 | $0.00028386 | $0.00036344 | $0.00024218 | $0.00024686 | $912.71 |
| 2020-03-27 | $0.00040051 | $0.00069807 | $0.00017011 | $0.00026432 | $1,783.15 |
| 2020-03-26 | $0.00040069 | $0.00069896 | $0.00017011 | $0.00034006 | $3,050.82 |
| 2020-03-25 | $0.00036556 | $0.00040582 | $0.00025908 | $0.00033444 | $2,364.42 |
| 2020-03-24 | $0.00024585 | $0.00040872 | $0.00024242 | $0.00036598 | $3,984.69 |
| 2020-03-23 | $0.00036544 | $0.00040723 | $0.00017001 | $0.00039686 | $3,635.74 |
| 2020-03-22 | $0.00038574 | $0.00040723 | $0.00017001 | $0.00038697 | $3,315.15 |
| 2020-03-21 | $0.00038988 | $0.00040835 | $0.00035594 | $0.00038289 | $5,270.78 |
| 2020-03-20 | $0.00038929 | $0.00040985 | $0.00035011 | $0.00037232 | $5,322.96 |
| 2020-03-19 | $0.00032242 | $0.00039242 | $0.00026672 | $0.00038897 | $5,028.37 |
| 2020-03-18 | $0.00031806 | $0.0003589 | $0.00030182 | $0.00032127 | $4,262.15 |