GGIVE Historical USD Price
Daily close · Nov 2, 2021 → Jul 8, 2023Daily price history
Jun 9, 2023 → Jul 8, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-07-08 | $0.00002009 | $0.00002024 | $0.00002 | $0.00002014 | $2.46 |
| 2023-07-07 | $0.0000198 | $0.00002012 | $0.00001977 | $0.00002008 | $2.46 |
| 2023-07-06 | $0.00002037 | $0.00002079 | $0.00001978 | $0.00001981 | $2.43 |
| 2023-07-05 | $0.00002067 | $0.00002078 | $0.0000202 | $0.00002037 | $2.49 |
| 2023-07-04 | $0.00002099 | $0.00002102 | $0.00002055 | $0.00002067 | $2.53 |
| 2023-07-03 | $0.000021 | $0.0000215 | $0.00002094 | $0.00002099 | $2.57 |
| 2023-07-02 | $0.00002111 | $0.00002114 | $0.00002073 | $0.00002097 | $2.57 |
| 2023-07-01 | $0.00002051 | $0.00002118 | $0.0000205 | $0.0000211 | $2.58 |
| 2023-06-30 | $0.00001988 | $0.00002059 | $0.00001981 | $0.00002049 | $2.51 |
| 2023-06-29 | $0.00001965 | $0.00002016 | $0.00001965 | $0.00001988 | $2.43 |
| 2023-06-28 | $0.00002025 | $0.00002025 | $0.00001927 | $0.00001965 | $2.41 |
| 2023-06-27 | $0.00002013 | $0.00002049 | $0.00002002 | $0.00002025 | $2.48 |
| 2023-06-26 | $0.00002037 | $0.00002055 | $0.00001995 | $0.00002013 | $2.46 |
| 2023-06-25 | $0.00002016 | $0.00002062 | $0.00002009 | $0.00002037 | $2.49 |
| 2023-06-24 | $0.00002085 | $0.0000212 | $0.00001975 | $0.00002017 | $2.47 |
| 2023-06-23 | $0.00002054 | $0.0000212 | $0.00002047 | $0.00002085 | $0.28 |
| 2023-06-22 | $0.00002125 | $0.00002187 | $0.00002046 | $0.00002054 | $0.28 |
| 2023-06-21 | $0.00002115 | $0.00002158 | $0.00002094 | $0.00002126 | $0.29 |
| 2023-06-20 | $0.00002073 | $0.00002114 | $0.0000204 | $0.00002113 | $0.29 |
| 2023-06-19 | $0.00002082 | $0.00002085 | $0.0000204 | $0.00002072 | $0.28 |
| 2023-06-18 | $0.00002087 | $0.00002119 | $0.00002072 | $0.00002083 | $0.28 |
| 2023-06-17 | $0.00002042 | $0.00002124 | $0.00002027 | $0.00002087 | $0.28 |
| 2023-06-16 | $0.00002017 | $0.00002073 | $0.0000199 | $0.00002042 | $0.28 |
| 2023-06-15 | $0.0000203 | $0.0000205 | $0.00001973 | $0.00002017 | $0.27 |
| 2023-06-14 | $0.00002082 | $0.00002147 | $0.00001997 | $0.00002028 | $0.27 |
| 2023-06-13 | $0.00001974 | $0.00002097 | $0.00001956 | $0.00002082 | $0.46 |
| 2023-06-12 | $0.0000201 | $0.00002036 | $0.00001892 | $0.00001972 | $0.44 |
| 2023-06-11 | $0.00002039 | $0.00002042 | $0.00001999 | $0.0000201 | $2.07 |
| 2023-06-10 | $0.00002226 | $0.00002226 | $0.00001985 | $0.00002041 | $2.10 |
| 2023-06-09 | $0.00002236 | $0.00002255 | $0.00002191 | $0.00002226 | $2.29 |