GUARD Historical USD Price
Daily close · Mar 8, 2022 → Mar 12, 2023Daily price history
Feb 11, 2023 → Mar 12, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-12 | $0.21943763 | $0.22925055 | $0.2175051 | $0.22833675 | $419.72 |
| 2023-03-11 | $0.22360387 | $0.22481694 | $0.21495944 | $0.21936979 | $1,054.52 |
| 2023-03-10 | $0.22508002 | $0.22544334 | $0.22332903 | $0.22332903 | $420.33 |
| 2023-03-09 | $0.22257598 | $0.22558451 | $0.21138207 | $0.21487056 | $850.59 |
| 2023-03-08 | $0.22402366 | $0.22725244 | $0.2211438 | $0.22231416 | $880.06 |
| 2023-03-07 | $0.22300448 | $0.2246652 | $0.22066791 | $0.22400961 | $886.77 |
| 2023-03-06 | $0.22369945 | $0.22430787 | $0.21991567 | $0.22301939 | $882.85 |
| 2023-03-05 | $0.22440681 | $0.2265024 | $0.22305077 | $0.22366446 | $885.40 |
| 2023-03-04 | $0.2247707 | $0.22553231 | $0.22207756 | $0.22435365 | $888.13 |
| 2023-03-03 | $0.23216754 | $0.23224784 | $0.22317771 | $0.22463596 | $889.25 |
| 2023-03-02 | $0.23436925 | $0.23498756 | $0.22929875 | $0.23212057 | $918.88 |
| 2023-03-01 | $0.23897371 | $0.24271621 | $0.23294506 | $0.23445861 | $1,296.36 |
| 2023-02-28 | $0.24568778 | $0.24751802 | $0.2381253 | $0.23893718 | $1,146.30 |
| 2023-02-27 | $0.25508729 | $0.25561635 | $0.24343519 | $0.24568858 | $1,523.56 |
| 2023-02-26 | $0.25437416 | $0.25671112 | $0.25312041 | $0.25509706 | $692.59 |
| 2023-02-25 | $0.25277947 | $0.25430504 | $0.25015372 | $0.25430504 | $167.22 |
| 2023-02-24 | $0.26378218 | $0.26418099 | $0.25032123 | $0.25259386 | $1,970.15 |
| 2023-02-23 | $0.26902308 | $0.27093345 | $0.26199185 | $0.26390828 | $353.03 |
| 2023-02-22 | $0.25782388 | $0.26926707 | $0.25389025 | $0.26926707 | $2,657.17 |
| 2023-02-21 | $0.25967854 | $0.26093596 | $0.2550774 | $0.25758983 | $348.59 |
| 2023-02-20 | $0.25813871 | $0.26421238 | $0.25582605 | $0.25956358 | $155.21 |
| 2023-02-19 | $0.26020974 | $0.26179992 | $0.25593299 | $0.25792317 | $157.33 |
| 2023-02-18 | $0.26711626 | $0.27130108 | $0.2585176 | $0.26052916 | $427.30 |
| 2023-02-17 | $0.27838468 | $0.28258741 | $0.25466695 | $0.26745056 | $11,148.68 |
| 2023-02-16 | $0.29488356 | $0.30030651 | $0.27754115 | $0.27860949 | $7,669.33 |
| 2023-02-15 | $0.2920169 | $0.29902378 | $0.29016572 | $0.2945213 | $2,830.96 |
| 2023-02-14 | $0.29423166 | $0.299467 | $0.29001821 | $0.29192848 | $467.80 |
| 2023-02-13 | $0.29886924 | $0.30129705 | $0.27572457 | $0.29429883 | $4,566.10 |
| 2023-02-12 | $0.29681871 | $0.30609254 | $0.29293724 | $0.29882041 | $2,225.77 |
| 2023-02-11 | $0.29245575 | $0.29741103 | $0.29202319 | $0.2968209 | $2,210.88 |