GDAO Historical USD Price
Daily close · Dec 1, 2020 → Dec 27, 2021Daily price history
Nov 28, 2021 → Dec 27, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-12-27 | $0.91091034 | $0.92580981 | $0.86694954 | $0.86910138 | $7,842.36 |
| 2021-12-26 | $0.96619491 | $0.97677145 | $0.91014916 | $0.91039559 | $18,577.05 |
| 2021-12-25 | $0.94266627 | $0.97063302 | $0.89219985 | $0.96842391 | $14,541.06 |
| 2021-12-24 | $0.94901323 | $0.98007469 | $0.9321943 | $0.94024716 | $9,679.30 |
| 2021-12-23 | $1.06 | $1.14 | $0.93559648 | $0.94781996 | $24,617.10 |
| 2021-12-22 | $1.03 | $1.08 | $1.03 | $1.06 | $6,801.57 |
| 2021-12-21 | $0.95252309 | $1.05 | $0.80751457 | $1.04 | $57,942.85 |
| 2021-12-20 | $1.04 | $1.06 | $0.90276396 | $0.94915157 | $33,560.13 |
| 2021-12-19 | $1.08 | $1.09 | $1.04 | $1.04 | $9,905.15 |
| 2021-12-18 | $1.10 | $1.10 | $1.05 | $1.08 | $7,161.38 |
| 2021-12-17 | $1.14 | $1.15 | $0.94365625 | $1.10 | $34,460.11 |
| 2021-12-16 | $0.97011023 | $1.20 | $0.96660093 | $1.14 | $23,446.66 |
| 2021-12-15 | $1.20 | $1.21 | $0.89559079 | $0.96877675 | $42,008.83 |
| 2021-12-14 | $1.10 | $1.21 | $1.10 | $1.20 | $7,628.67 |
| 2021-12-13 | $1.22 | $1.33 | $1.07 | $1.10 | $77,986.78 |
| 2021-12-12 | $1.14 | $1.24 | $1.11 | $1.22 | $33,848.42 |
| 2021-12-11 | $1.12 | $1.22 | $1.08 | $1.13 | $50,386.49 |
| 2021-12-10 | $1.31 | $1.32 | $1.12 | $1.12 | $14,724.33 |
| 2021-12-09 | $1.20 | $1.33 | $1.19 | $1.31 | $15,949.80 |
| 2021-12-08 | $1.13 | $1.20 | $1.06 | $1.20 | $31,732.74 |
| 2021-12-07 | $1.25 | $1.31 | $1.04 | $1.13 | $27,555.68 |
| 2021-12-06 | $1.19 | $1.26 | $1.09 | $1.24 | $20,832.58 |
| 2021-12-05 | $1.32 | $1.37 | $1.16 | $1.19 | $30,749.02 |
| 2021-12-04 | $1.33 | $1.36 | $1.13 | $1.31 | $49,704.92 |
| 2021-12-03 | $1.69 | $1.69 | $1.22 | $1.34 | $38,169.78 |
| 2021-12-02 | $1.75 | $1.75 | $1.60 | $1.69 | $22,441.01 |
| 2021-12-01 | $1.74 | $1.84 | $1.73 | $1.75 | $3,410.98 |
| 2021-11-30 | $1.80 | $1.91 | $1.71 | $1.75 | $11,451.22 |
| 2021-11-29 | $1.94 | $2.00 | $1.74 | $1.80 | $28,128.63 |
| 2021-11-28 | $1.93 | $1.96 | $1.81 | $1.94 | $388,653.58 |