GOV Historical USD Price
Daily close · May 24, 2022 → May 26, 2023Daily price history
Apr 26, 2023 → May 26, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-26 | $0.00425952 | $0.00428121 | $0.00424047 | $0.00424047 | $144.18 |
| 2023-05-25 | $0.00433963 | $0.00433963 | $0.00425952 | $0.00425952 | $2.13 |
| 2023-05-24 | $0.00426929 | $0.00433963 | $0.0042628 | $0.00433963 | $1.08 |
| 2023-05-23 | $0.00433963 | $0.00433963 | $0.00426929 | $0.00426929 | $59.54 |
| 2023-05-22 | $0.00431912 | $0.00433963 | $0.00428587 | $0.00433963 | $1.08 |
| 2023-05-21 | $0.00433963 | $0.00433963 | $0.00431912 | $0.00433963 | $1.08 |
| 2023-05-20 | $0.00433963 | $0.00433963 | $0.00432794 | $0.00433963 | $1.08 |
| 2023-05-18 | $0.00436229 | $0.00436229 | $0.00433963 | $0.00433963 | $1.08 |
| 2023-05-17 | $0.00439492 | $0.00439492 | $0.00436229 | $0.00436229 | $184.44 |
| 2023-05-16 | $0.00440351 | $0.00440351 | $0.00439492 | $0.00439492 | $30.19 |
| 2023-05-15 | $0.00440351 | $0.00440351 | $0.00440351 | $0.00440351 | $10.70 |
| 2023-05-14 | $0.00440596 | $0.00440596 | $0.00440351 | $0.00440351 | $10.70 |
| 2023-05-13 | $0.00441123 | $0.00441123 | $0.00440596 | $0.00440596 | $6.14 |
| 2023-05-12 | $0.00441214 | $0.00441575 | $0.00441123 | $0.00441123 | $31.13 |
| 2023-05-11 | $0.00441214 | $0.00441214 | $0.00441214 | $0.00441214 | $177.54 |
| 2023-05-10 | $0.00425287 | $0.00441214 | $0.00425287 | $0.00441214 | $177.54 |
| 2023-05-09 | $0.00410459 | $0.00425287 | $0.00410459 | $0.00425287 | $920.29 |
| 2023-05-08 | $0.00422401 | $0.00422401 | $0.00410459 | $0.00410459 | $421.17 |
| 2023-05-07 | $0.00422503 | $0.00422503 | $0.00422401 | $0.00422401 | $1.88 |
| 2023-05-06 | $0.0042405 | $0.0042405 | $0.00422503 | $0.00422503 | $51.47 |
| 2023-05-05 | $0.0042405 | $0.0042405 | $0.0042405 | $0.0042405 | $25.69 |
| 2023-05-04 | $0.0042405 | $0.0042405 | $0.0042405 | $0.0042405 | $25.69 |
| 2023-05-03 | $0.00424901 | $0.00424901 | $0.0042405 | $0.0042405 | $29.66 |
| 2023-05-02 | $0.00425941 | $0.00425941 | $0.00424901 | $0.00424901 | $11.12 |
| 2023-05-01 | $0.00430955 | $0.00433129 | $0.00425941 | $0.00425941 | $218.03 |
| 2023-04-30 | $0.00431814 | $0.00431814 | $0.00430955 | $0.00430955 | $7.88 |
| 2023-04-29 | $0.0043684 | $0.0043684 | $0.00431814 | $0.00431814 | $51.82 |
| 2023-04-28 | $0.00441093 | $0.00441186 | $0.0043684 | $0.0043684 | $299.24 |
| 2023-04-27 | $0.00443494 | $0.00443494 | $0.00441093 | $0.00441093 | $14.56 |
| 2023-04-26 | $0.00446132 | $0.00446132 | $0.00443494 | $0.00443494 | $127.19 |