GVS Historical USD Price
Daily close · Dec 14, 2023 → Apr 9, 2024Daily price history
Mar 11, 2024 → Apr 9, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-09 | $0.00001895 | $0.00001905 | $0.00001853 | $0.00001878 | $627.94 |
| 2024-04-08 | $0.00001887 | $0.00001941 | $0.00001869 | $0.00001896 | $634.20 |
| 2024-04-07 | $0.00001893 | $0.00001908 | $0.0000187 | $0.00001887 | $631.23 |
| 2024-04-06 | $0.00001867 | $0.00001907 | $0.00001862 | $0.00001893 | $632.98 |
| 2024-04-05 | $0.00001887 | $0.00001907 | $0.00001829 | $0.0000187 | $625.37 |
| 2024-04-04 | $0.00001814 | $0.0000193 | $0.00001814 | $0.0000189 | $632.08 |
| 2024-04-03 | $0.00001781 | $0.00001835 | $0.00001756 | $0.00001816 | $607.37 |
| 2024-04-02 | $0.00001862 | $0.00001867 | $0.00001771 | $0.0000178 | $595.18 |
| 2024-04-01 | $0.00001958 | $0.00001963 | $0.00001843 | $0.00001862 | $622.75 |
| 2024-03-31 | $0.00001941 | $0.00001967 | $0.00001941 | $0.00001961 | $655.82 |
| 2024-03-30 | $0.00001979 | $0.00001979 | $0.00001931 | $0.00001941 | $649.17 |
| 2024-03-29 | $0.00001885 | $0.00002002 | $0.00001885 | $0.0000198 | $662.08 |
| 2024-03-28 | $0.00001857 | $0.0000191 | $0.00001857 | $0.00001885 | $630.40 |
| 2024-03-27 | $0.00001876 | $0.0000189 | $0.0000183 | $0.00001857 | $620.91 |
| 2024-03-26 | $0.00002723 | $0.00004139 | $0.00001852 | $0.00001875 | $626.99 |
| 2024-03-25 | $0.00007512 | $0.00007768 | $0.00002363 | $0.00002725 | $198.86 |
| 2024-03-24 | $0.00007443 | $0.00007566 | $0.00007328 | $0.0000751 | $18.76 |
| 2024-03-23 | $0.00005442 | $0.00008652 | $0.00005363 | $0.0000744 | $316.30 |
| 2024-03-22 | $0.00005546 | $0.00005887 | $0.00005281 | $0.00005428 | $10.03 |
| 2024-03-21 | $0.00005363 | $0.00005872 | $0.00005334 | $0.00005546 | $45.46 |
| 2024-03-20 | $0.0001827 | $0.00018799 | $0.00004917 | $0.00005399 | $478.21 |
| 2024-03-19 | $0.00019743 | $0.00019892 | $0.00017967 | $0.00018235 | $8.03 |
| 2024-03-18 | $0.00020834 | $0.00021412 | $0.0001902 | $0.00019712 | $72.00 |
| 2024-03-17 | $0.00020148 | $0.00021271 | $0.0001951 | $0.00020849 | $46.86 |
| 2024-03-16 | $0.00022581 | $0.00022683 | $0.00019906 | $0.00020108 | $0.54 |
| 2024-03-15 | $0.00024777 | $0.00025097 | $0.00019543 | $0.00022407 | $87.44 |
| 2024-03-14 | $0.00028642 | $0.00028642 | $0.0002349 | $0.0002476 | $119.86 |
| 2024-03-13 | $0.00027528 | $0.00030607 | $0.00027266 | $0.00028632 | $112.38 |
| 2024-03-12 | $0.00032485 | $0.00033674 | $0.00026745 | $0.00027545 | $170.99 |
| 2024-03-11 | $0.0003499 | $0.00035023 | $0.00031916 | $0.00032471 | $167.28 |