GVR Historical USD Price
Daily close · May 17, 2022 → May 20, 2023Daily price history
Apr 20, 2023 → May 20, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-20 | $0.35994796 | $0.36735304 | $0.35990155 | $0.36609504 | $121,201.67 |
| 2023-05-18 | $0.36706043 | $0.37216917 | $0.36151418 | $0.36484128 | $120,866.54 |
| 2023-05-17 | $0.3721758 | $0.37321111 | $0.35910675 | $0.36875306 | $124,044.40 |
| 2023-05-16 | $0.36808432 | $0.37375194 | $0.36347615 | $0.37212676 | $33,609.50 |
| 2023-05-15 | $0.39439198 | $0.39457178 | $0.36818615 | $0.36818615 | $87,205.31 |
| 2023-05-14 | $0.39203246 | $0.39748956 | $0.38665137 | $0.39436608 | $52,179.40 |
| 2023-05-13 | $0.39888322 | $0.40181285 | $0.3841527 | $0.39195948 | $32,331.18 |
| 2023-05-12 | $0.39876553 | $0.40498383 | $0.38355384 | $0.39868105 | $39,741.86 |
| 2023-05-11 | $0.41475231 | $0.42898384 | $0.39885027 | $0.39885027 | $84,767.85 |
| 2023-05-10 | $0.41236399 | $0.42561826 | $0.39895944 | $0.41478859 | $84,017.95 |
| 2023-05-09 | $0.3790458 | $0.43427607 | $0.37891955 | $0.414204 | $166,451.63 |
| 2023-05-08 | $0.35283312 | $0.38133554 | $0.35137974 | $0.38004603 | $70,602.55 |
| 2023-05-07 | $0.36700303 | $0.36933746 | $0.35317259 | $0.35317259 | $68,263.32 |
| 2023-05-06 | $0.34367882 | $0.36731091 | $0.33658613 | $0.36722084 | $69,682.84 |
| 2023-05-05 | $0.3598007 | $0.36754009 | $0.33059014 | $0.34353975 | $232,518.91 |
| 2023-05-04 | $0.38614926 | $0.40072921 | $0.35898746 | $0.35962544 | $200,274.96 |
| 2023-05-03 | $0.38039563 | $0.38629374 | $0.36387442 | $0.38624507 | $189,500.39 |
| 2023-05-02 | $0.41773225 | $0.41891468 | $0.37316976 | $0.38024182 | $177,077.96 |
| 2023-05-01 | $0.45420216 | $0.4596507 | $0.40379952 | $0.41835013 | $120,361.45 |
| 2023-04-30 | $0.51526071 | $0.5165589 | $0.4550412 | $0.45606992 | $148,406.82 |
| 2023-04-29 | $0.52904579 | $0.55119152 | $0.51483968 | $0.51851276 | $112,805.36 |
| 2023-04-28 | $0.46236319 | $0.53136954 | $0.45837617 | $0.52935747 | $139,146.45 |
| 2023-04-27 | $0.48174749 | $0.5028437 | $0.46211888 | $0.46263752 | $86,610.21 |
| 2023-04-26 | $0.52067601 | $0.52067601 | $0.44704308 | $0.48192099 | $126,378.69 |
| 2023-04-25 | $0.5576215 | $0.56475158 | $0.50097505 | $0.52047235 | $185,740.67 |
| 2023-04-24 | $0.59083836 | $0.5914913 | $0.55808061 | $0.56054603 | $109,441.35 |
| 2023-04-23 | $0.6109124 | $0.61862698 | $0.57998116 | $0.59681542 | $121,010.35 |
| 2023-04-22 | $0.63448136 | $0.63617278 | $0.60932407 | $0.61042448 | $78,017.06 |
| 2023-04-21 | $0.58834542 | $0.64252177 | $0.58510385 | $0.63506018 | $78,454.25 |
| 2023-04-20 | $0.63706318 | $0.6452641 | $0.57351993 | $0.58838451 | $155,896.71 |