$GREED Historical USD Price
Daily close · Dec 16, 2021 → Mar 2, 2023Daily price history
Feb 1, 2023 → Mar 2, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-02 | $0.00020497 | $0.00020551 | $0.0002003 | $0.00020277 | $89.96 |
| 2023-03-01 | $0.00020408 | $0.00020729 | $0.0002037 | $0.00020505 | $3.71 |
| 2023-02-28 | $0.0002063 | $0.00020695 | $0.00020336 | $0.00020405 | $3.70 |
| 2023-02-27 | $0.00020912 | $0.0002095 | $0.00020378 | $0.0002063 | $3.74 |
| 2023-02-26 | $0.00020485 | $0.00020965 | $0.00020384 | $0.00020913 | $36.35 |
| 2023-02-25 | $0.00020474 | $0.00020518 | $0.00020145 | $0.00020479 | $35.60 |
| 2023-02-24 | $0.00020886 | $0.0002112 | $0.00020327 | $0.00020459 | $35.56 |
| 2023-02-23 | $0.0002116 | $0.00021424 | $0.00020785 | $0.00020896 | $72.65 |
| 2023-02-22 | $0.0002117 | $0.00021184 | $0.00020595 | $0.00021179 | $37.94 |
| 2023-02-21 | $0.00021435 | $0.00021539 | $0.00021064 | $0.0002115 | $261.61 |
| 2023-02-20 | $0.00021296 | $0.00021701 | $0.00021105 | $0.00021425 | $265.27 |
| 2023-02-19 | $0.00021647 | $0.00021879 | $0.00021237 | $0.00021278 | $123.09 |
| 2023-02-18 | $0.00021449 | $0.00021789 | $0.00021449 | $0.00021674 | $83.62 |
| 2023-02-17 | $0.0002088 | $0.00021665 | $0.00020844 | $0.00021476 | $48.39 |
| 2023-02-16 | $0.00021754 | $0.00022339 | $0.00020894 | $0.00020897 | $1.86 |
| 2023-02-15 | $0.00020406 | $0.00021753 | $0.00020277 | $0.00021727 | $1.94 |
| 2023-02-14 | $0.00020279 | $0.00020702 | $0.00019989 | $0.000204 | $0.75 |
| 2023-02-13 | $0.00021444 | $0.00021619 | $0.00019544 | $0.00020284 | $128.68 |
| 2023-02-12 | $0.00021297 | $0.00021963 | $0.00021019 | $0.00021441 | $273.49 |
| 2023-02-11 | $0.00020984 | $0.0002134 | $0.00020953 | $0.00021297 | $271.66 |
| 2023-02-10 | $0.00020997 | $0.00021197 | $0.00020793 | $0.00020988 | $267.71 |
| 2023-02-09 | $0.0002251 | $0.00022573 | $0.00020793 | $0.00020976 | $267.56 |
| 2023-02-08 | $0.00022926 | $0.00023036 | $0.00022301 | $0.00022514 | $287.18 |
| 2023-02-07 | $0.00022323 | $0.00022956 | $0.00022308 | $0.00022945 | $4.79 |
| 2023-02-06 | $0.00022559 | $0.00022761 | $0.00022161 | $0.00022337 | $6.65 |
| 2023-02-05 | $0.00022772 | $0.00023236 | $0.00022377 | $0.00022571 | $23.26 |
| 2023-02-04 | $0.00022894 | $0.00023006 | $0.00022573 | $0.00022769 | $67.36 |
| 2023-02-03 | $0.00022289 | $0.0002304 | $0.00021974 | $0.00022889 | $67.72 |
| 2023-02-02 | $0.00021848 | $0.00022986 | $0.00021812 | $0.00022287 | $65.93 |
| 2023-02-01 | $0.00021597 | $0.00022067 | $0.00021182 | $0.00021853 | $64.65 |