GOVI Historical USD Price
Daily close · Nov 23, 2021 → Nov 28, 2022Daily price history
Oct 30, 2022 → Nov 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-28 | $0.23961412 | $0.23991322 | $0.23315682 | $0.23315939 | $55,253.24 |
| 2022-11-27 | $0.23966812 | $0.241583 | $0.23909669 | $0.23959708 | $37,630.89 |
| 2022-11-26 | $0.23585385 | $0.24524985 | $0.23495431 | $0.2397111 | $49,240.22 |
| 2022-11-25 | $0.2350314 | $0.23992376 | $0.22611734 | $0.23640307 | $120,330.11 |
| 2022-11-24 | $0.23563558 | $0.23969004 | $0.23359499 | $0.23529393 | $191,229.45 |
| 2022-11-23 | $0.22890217 | $0.23881207 | $0.22726155 | $0.23582722 | $304,008.61 |
| 2022-11-22 | $0.22339503 | $0.22853758 | $0.2172 | $0.22740552 | $381,781.70 |
| 2022-11-21 | $0.22862104 | $0.23084351 | $0.21700774 | $0.22353689 | $454,850.63 |
| 2022-11-20 | $0.23419673 | $0.23871292 | $0.22792777 | $0.22992065 | $418,910.36 |
| 2022-11-19 | $0.2343645 | $0.23614644 | $0.226 | $0.23516962 | $518,371.68 |
| 2022-11-18 | $0.23061148 | $0.23944319 | $0.23004725 | $0.23356623 | $524,108.59 |
| 2022-11-17 | $0.24319352 | $0.24436127 | $0.2254029 | $0.23054059 | $431,038.22 |
| 2022-11-16 | $0.2309 | $0.24368808 | $0.22907122 | $0.24275443 | $620,751.24 |
| 2022-11-15 | $0.2272189 | $0.2362909 | $0.22040028 | $0.23345135 | $560,694.09 |
| 2022-11-14 | $0.22306544 | $0.23206127 | $0.21853828 | $0.22722463 | $534,659.73 |
| 2022-11-13 | $0.23247363 | $0.23247363 | $0.22161599 | $0.2226525 | $459,486.03 |
| 2022-11-12 | $0.23995069 | $0.24092898 | $0.23212306 | $0.23328284 | $525,188.88 |
| 2022-11-11 | $0.23757664 | $0.23975392 | $0.22976289 | $0.23975392 | $559,873.99 |
| 2022-11-10 | $0.21809061 | $0.24416141 | $0.2180082 | $0.23778034 | $508,133.48 |
| 2022-11-09 | $0.24915816 | $0.2506018 | $0.217 | $0.21810222 | $464,552.40 |
| 2022-11-08 | $0.29209249 | $0.29420627 | $0.2444936 | $0.24874523 | $534,686.35 |
| 2022-11-07 | $0.29965916 | $0.30159044 | $0.29196651 | $0.29373837 | $620,276.31 |
| 2022-11-06 | $0.31180894 | $0.31754727 | $0.29921877 | $0.29993334 | $725,568.27 |
| 2022-11-05 | $0.31331889 | $0.32169037 | $0.3059858 | $0.31221691 | $685,869.93 |
| 2022-11-04 | $0.28332252 | $0.31524444 | $0.2823158 | $0.31324778 | $694,515.87 |
| 2022-11-03 | $0.28634138 | $0.2943548 | $0.28327295 | $0.28369644 | $477,809.31 |
| 2022-11-02 | $0.3046059 | $0.31217314 | $0.2860857 | $0.2861492 | $305,326.12 |
| 2022-11-01 | $0.29907863 | $0.31375623 | $0.29801696 | $0.30424037 | $321,811.30 |
| 2022-10-31 | $0.29371381 | $0.3100865 | $0.29101914 | $0.29921313 | $376,530.17 |
| 2022-10-30 | $0.29766759 | $0.30030743 | $0.2925231 | $0.29303587 | $504,189.16 |