GVC Historical USD Price
Daily close · Oct 29, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.02381826 | $0.02569633 | $0.02333172 | $0.02568377 | $2,972.16 |
| 2026-10-29 | $0.02640106 | $0.02643175 | $0.02357202 | $0.02383227 | $3,762.92 |
| 2026-10-28 | $0.02539839 | $0.02757158 | $0.02475321 | $0.02638104 | $8,473.70 |
| 2026-10-27 | $0.02398777 | $0.0254222 | $0.02371277 | $0.02540736 | $4,346.15 |
| 2026-10-26 | $0.02346041 | $0.02398906 | $0.02333485 | $0.02397827 | $1,346.80 |
| 2026-10-25 | $0.02375615 | $0.02389182 | $0.02339677 | $0.02345242 | $388.17 |
| 2026-10-24 | $0.02289875 | $0.02377144 | $0.02267722 | $0.02377144 | $1,421.17 |
| 2026-10-23 | $0.02242253 | $0.02349632 | $0.02239699 | $0.02291049 | $2,242.52 |
| 2026-10-22 | $0.02561345 | $0.0257802 | $0.02168549 | $0.02243039 | $9,556.28 |
| 2026-10-21 | $0.02305196 | $0.02577453 | $0.02300847 | $0.02560674 | $11,020.31 |
| 2026-10-20 | $0.02349616 | $0.0236237 | $0.02269468 | $0.02305272 | $2,732.06 |
| 2026-10-19 | $0.02331513 | $0.02355062 | $0.02324121 | $0.02349271 | $42.13 |
| 2026-10-18 | $0.02279182 | $0.02330199 | $0.02274749 | $0.02329773 | $595.26 |
| 2026-10-17 | $0.02304728 | $0.02309721 | $0.0226137 | $0.02279499 | $48.24 |
| 2026-10-16 | $0.0233036 | $0.02352259 | $0.02296146 | $0.02305803 | $88.49 |
| 2026-10-15 | $0.02268297 | $0.02346302 | $0.02210716 | $0.02329971 | $1,244.64 |
| 2026-10-14 | $0.02378461 | $0.024101 | $0.02258701 | $0.02266811 | $2,070.53 |
| 2026-10-13 | $0.02377966 | $0.02404028 | $0.02175818 | $0.02378411 | $11,266.29 |
| 2026-10-12 | $0.02531084 | $0.02544993 | $0.02377128 | $0.02377128 | $9,410.52 |
| 2026-10-11 | $0.025579 | $0.02582626 | $0.02513187 | $0.02530719 | $3,775.56 |
| 2026-10-10 | $0.02595135 | $0.0262633 | $0.0254019 | $0.02558189 | $1,680.67 |
| 2026-10-09 | $0.02569003 | $0.02604429 | $0.02559602 | $0.02597215 | $542.78 |
| 2026-10-08 | $0.02567386 | $0.0258434 | $0.0248378 | $0.02568123 | $3,189.66 |
| 2026-10-07 | $0.02566281 | $0.02571473 | $0.02497644 | $0.02567039 | $1,240.17 |
| 2026-10-06 | $0.02582695 | $0.02586269 | $0.02497305 | $0.02568072 | $5,005.95 |
| 2026-10-05 | $0.02640686 | $0.02686279 | $0.02579051 | $0.02584483 | $1,711.03 |
| 2026-10-04 | $0.02651369 | $0.02739621 | $0.02572506 | $0.02640938 | $8,023.83 |
| 2026-10-03 | $0.02619786 | $0.02671662 | $0.02610572 | $0.02650941 | $1,152.41 |
| 2026-10-02 | $0.02606322 | $0.02646816 | $0.02595671 | $0.02620119 | $1,175.12 |
| 2026-10-01 | $0.02600631 | $0.02625611 | $0.02569834 | $0.02607153 | $952.36 |