GUARDIAN Historical USD Price
Daily close · Feb 22, 2024 → Jun 18, 2024Daily price history
May 20, 2024 → Jun 18, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-06-18 | $0.17852327 | $0.17852327 | $0.17852327 | $0.17852327 | $2.20 |
| 2024-06-17 | $0.18397427 | $0.18464357 | $0.17694278 | $0.17852427 | $2.20 |
| 2024-06-16 | $0.18130915 | $0.18523707 | $0.18008182 | $0.1839436 | $2.26 |
| 2024-06-15 | $0.17697636 | $0.1825179 | $0.17668592 | $0.18128581 | $2.23 |
| 2024-06-14 | $0.17634742 | $0.1792036 | $0.17126747 | $0.17699031 | $2.18 |
| 2024-06-13 | $0.18097111 | $0.18097111 | $0.17476213 | $0.17631313 | $2.17 |
| 2024-06-12 | $0.17784423 | $0.1853373 | $0.17632567 | $0.1809746 | $2.23 |
| 2024-06-11 | $0.18639357 | $0.18657547 | $0.17485765 | $0.1778575 | $2.19 |
| 2024-06-10 | $0.18828613 | $0.18844046 | $0.18565383 | $0.18638025 | $2.29 |
| 2024-06-09 | $0.18705977 | $0.18885331 | $0.18647991 | $0.18835253 | $2.32 |
| 2024-06-08 | $0.18686181 | $0.18850348 | $0.18660843 | $0.18716958 | $2.30 |
| 2024-06-07 | $0.19371868 | $0.19508482 | $0.18533759 | $0.18702855 | $2.30 |
| 2024-06-06 | $0.19647515 | $0.19702335 | $0.19190796 | $0.19382939 | $2.39 |
| 2024-06-05 | $0.19376478 | $0.19738036 | $0.19231677 | $0.19644434 | $2.42 |
| 2024-06-04 | $0.1914066 | $0.19457209 | $0.19034558 | $0.19376478 | $2.39 |
| 2024-06-03 | $0.19390817 | $0.19723988 | $0.19118395 | $0.19144791 | $2.36 |
| 2024-06-02 | $0.19571444 | $0.19675395 | $0.19267871 | $0.19414127 | $165.19 |
| 2024-06-01 | $0.19312329 | $0.19645181 | $0.19254099 | $0.19569434 | $166.51 |
| 2024-05-31 | $0.19218607 | $0.19700541 | $0.19109302 | $0.19309472 | $164.30 |
| 2024-05-30 | $0.19337119 | $0.19608647 | $0.19013513 | $0.1922548 | $163.58 |
| 2024-05-29 | $0.19711336 | $0.1990179 | $0.19237414 | $0.19332265 | $164.49 |
| 2024-05-28 | $0.19968652 | $0.20120438 | $0.19376135 | $0.19713014 | $167.73 |
| 2024-05-27 | $0.19624709 | $0.20367477 | $0.19624709 | $0.19982947 | $170.03 |
| 2024-05-26 | $0.19227465 | $0.19876696 | $0.19160052 | $0.19630333 | $167.03 |
| 2024-05-25 | $0.19139606 | $0.19375248 | $0.19070237 | $0.19233298 | $163.98 |
| 2024-05-24 | $0.19393383 | $0.19627454 | $0.1873078 | $0.19140116 | $181.44 |
| 2024-05-23 | $0.1921416 | $0.20229475 | $0.18782783 | $0.1938075 | $183.72 |
| 2024-05-22 | $0.19372709 | $0.19544134 | $0.18792916 | $0.19203368 | $182.04 |
| 2024-05-21 | $0.18769283 | $0.19534133 | $0.18574145 | $0.19365283 | $113.71 |
| 2024-05-20 | $0.15692694 | $0.18784614 | $0.15594718 | $0.18687838 | $109.73 |