GVL Historical USD Price
Daily close · May 19, 2024 → May 18, 2025Daily price history
Apr 19, 2025 → May 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-18 | $0.0013676 | $0.0018688 | $0.0012844 | $0.0013186 | $772.41 |
| 2025-05-17 | $0.0013159 | $0.0013991 | $0.0012951 | $0.0013676 | $244.31 |
| 2025-05-16 | $0.0018614 | $0.0018614 | $0.0011 | $0.0013159 | $3,190.82 |
| 2025-05-15 | $0.0029357 | $0.0030888 | $0.0017299 | $0.0018614 | $2,473.25 |
| 2025-05-14 | $0.0024694 | $0.0030997 | $0.0023089 | $0.0029357 | $2,838.99 |
| 2025-05-13 | $0.0016136 | $0.0030941 | $0.0016136 | $0.0024694 | $4,430.14 |
| 2025-05-12 | $0.0012924 | $0.0020119 | $0.0012265 | $0.0016136 | $3,091.20 |
| 2025-05-11 | $0.0011979 | $0.0012969 | $0.001142 | $0.0012924 | $1,039.84 |
| 2025-05-10 | $0.0010921 | $0.0011999 | $0.0010669 | $0.0011988 | $1,943.64 |
| 2025-05-09 | $0.0010061 | $0.00117 | $0.0009516 | $0.0010921 | $2,851.17 |
| 2025-05-08 | $0.0009191 | $0.0011605 | $0.000868 | $0.001011 | $3,084.09 |
| 2025-05-07 | $0.0009052 | $0.0009969 | $0.0008299 | $0.0009191 | $2,540.40 |
| 2025-05-06 | $0.000925 | $0.000925 | $0.00081 | $0.0009052 | $107.42 |
| 2025-05-05 | $0.000927 | $0.000927 | $0.0008004 | $0.000925 | $119.86 |
| 2025-05-04 | $0.0008565 | $0.000927 | $0.0008519 | $0.000927 | $91.90 |
| 2025-05-03 | $0.0008502 | $0.0009909 | $0.0008483 | $0.0008565 | $2,385.50 |
| 2025-05-02 | $0.0008756 | $0.0009428 | $0.0008001 | $0.0008604 | $2,218.86 |
| 2025-05-01 | $0.0008924 | $0.0008929 | $0.0008217 | $0.0008217 | $74.56 |
| 2025-04-30 | $0.0009238 | $0.0009276 | $0.0008389 | $0.0008924 | $2,603.48 |
| 2025-04-29 | $0.0009 | $0.0009888 | $0.0008676 | $0.0009238 | $2,729.84 |
| 2025-04-28 | $0.0008725 | $0.0009 | $0.0008702 | $0.0009 | $2,269.89 |
| 2025-04-27 | $0.0008932 | $0.0008993 | $0.0008692 | $0.0008725 | $409.85 |
| 2025-04-26 | $0.0008799 | $0.0008988 | $0.000868 | $0.0008932 | $1,196.04 |
| 2025-04-25 | $0.0008927 | $0.0008992 | $0.000872 | $0.0008816 | $1,658.08 |
| 2025-04-24 | $0.0008694 | $0.0008995 | $0.0008689 | $0.0008927 | $2,359.15 |
| 2025-04-23 | $0.0009 | $0.0009 | $0.0008 | $0.0008694 | $719.59 |
| 2025-04-22 | $0.0008 | $0.0009 | $0.0008 | $0.0009 | $721.19 |
| 2025-04-21 | $0.0008 | $0.0009 | $0.0008 | $0.0008 | $686.73 |
| 2025-04-20 | $0.0008 | $0.0009 | $0.0008 | $0.0008 | $25.57 |
| 2025-04-19 | $0.00089987 | $0.00090108 | $0.0008 | $0.0008 | $695.95 |