GYMNET Historical USD Price
Daily close · Apr 9, 2022 → Apr 11, 2023Daily price history
Mar 13, 2023 → Apr 11, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-11 | $0.028047 | $0.02820828 | $0.025889 | $0.02795947 | $133,375.12 |
| 2023-04-10 | $0.02818916 | $0.02826233 | $0.01909652 | $0.028057 | $113,616.92 |
| 2023-04-09 | $0.02769076 | $0.028567 | $0.026529 | $0.028248 | $116,173.89 |
| 2023-04-08 | $0.02776194 | $0.02785378 | $0.024401 | $0.02774064 | $143,873.64 |
| 2023-04-07 | $0.02816972 | $0.02823214 | $0.027038 | $0.02774334 | $119,004.50 |
| 2023-04-06 | $0.02836335 | $0.02842015 | $0.027293 | $0.02818018 | $97,881.48 |
| 2023-04-05 | $0.028239 | $0.02862063 | $0.02807375 | $0.02835267 | $110,900.99 |
| 2023-04-04 | $0.02864466 | $0.028895 | $0.0226411 | $0.028239 | $121,761.23 |
| 2023-04-03 | $0.02858341 | $0.02910146 | $0.02783964 | $0.02864632 | $134,988.12 |
| 2023-04-02 | $0.02868828 | $0.02885674 | $0.02839695 | $0.02865633 | $130,526.64 |
| 2023-04-01 | $0.02835451 | $0.02878711 | $0.02812022 | $0.02869467 | $130,677.80 |
| 2023-03-31 | $0.02854579 | $0.02891095 | $0.02830899 | $0.02837789 | $136,964.38 |
| 2023-03-30 | $0.02800794 | $0.02869852 | $0.02770819 | $0.02854208 | $122,129.08 |
| 2023-03-29 | $0.02797199 | $0.02853464 | $0.02789571 | $0.02799248 | $118,945.91 |
| 2023-03-28 | $0.02776052 | $0.02812688 | $0.02744685 | $0.02796916 | $117,474.63 |
| 2023-03-27 | $0.03067147 | $0.03074677 | $0.02736745 | $0.02776967 | $112,229.59 |
| 2023-03-26 | $0.03035318 | $0.03076135 | $0.029589 | $0.03067175 | $122,568.71 |
| 2023-03-25 | $0.030929 | $0.03100613 | $0.03004246 | $0.03035234 | $104,384.09 |
| 2023-03-24 | $0.03166936 | $0.03166936 | $0.027064 | $0.03095639 | $114,409.89 |
| 2023-03-23 | $0.03223218 | $0.032489 | $0.028 | $0.03167102 | $133,776.49 |
| 2023-03-22 | $0.03424869 | $0.03435274 | $0.03178916 | $0.03221563 | $138,118.66 |
| 2023-03-21 | $0.03407377 | $0.03536 | $0.03354117 | $0.03424887 | $134,968.53 |
| 2023-03-20 | $0.03514664 | $0.03528 | $0.029962 | $0.03403621 | $139,656.07 |
| 2023-03-19 | $0.03492383 | $0.03594962 | $0.03492383 | $0.03510265 | $127,043.49 |
| 2023-03-18 | $0.0362753 | $0.03695552 | $0.03480715 | $0.03491813 | $106,887.06 |
| 2023-03-17 | $0.03579311 | $0.03644251 | $0.03525013 | $0.03621898 | $136,278.26 |
| 2023-03-16 | $0.03386673 | $0.03611623 | $0.03350704 | $0.03579004 | $123,149.61 |
| 2023-03-15 | $0.03468691 | $0.03490675 | $0.03329491 | $0.03384772 | $135,125.90 |
| 2023-03-14 | $0.0353833 | $0.0358932 | $0.034263 | $0.03463196 | $117,507.39 |
| 2023-03-13 | $0.03402604 | $0.03598154 | $0.03350986 | $0.03534468 | $142,118.99 |