GLDR Historical USD Price
Daily close · Apr 10, 2021 → Apr 12, 2022Daily price history
Mar 12, 2022 → Apr 12, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-04-12 | $0.00286164 | $0.00295615 | $0.00283497 | $0.00289018 | $0.00 |
| 2022-04-11 | $0.00307849 | $0.00308367 | $0.00284123 | $0.00286077 | $0.00 |
| 2022-04-10 | $0.00313 | $0.00317222 | $0.00308281 | $0.00308321 | $0.00 |
| 2022-04-09 | $0.00306732 | $0.00313267 | $0.00305714 | $0.00313167 | $0.00 |
| 2022-04-08 | $0.00309961 | $0.00317371 | $0.00304996 | $0.00306421 | $0.00 |
| 2022-04-07 | $0.00304355 | $0.00313234 | $0.00302319 | $0.0031018 | $0.00 |
| 2022-04-06 | $0.00326762 | $0.00326762 | $0.00304078 | $0.00304118 | $0.00 |
| 2022-04-05 | $0.00337803 | $0.00340759 | $0.00327026 | $0.00327026 | $0.00 |
| 2022-04-04 | $0.00337844 | $0.00339487 | $0.00328243 | $0.00337826 | $0.00 |
| 2022-04-03 | $0.00330502 | $0.00343259 | $0.00328164 | $0.00338046 | $0.00 |
| 2022-04-02 | $0.00331292 | $0.00338337 | $0.00330332 | $0.00330409 | $0.00 |
| 2022-04-01 | $0.00314859 | $0.00333498 | $0.0030929 | $0.00331349 | $0.00 |
| 2022-03-31 | $0.00324711 | $0.00330221 | $0.00313616 | $0.00314885 | $0.00 |
| 2022-03-30 | $0.00326136 | $0.00328085 | $0.00321058 | $0.0032473 | $0.00 |
| 2022-03-29 | $0.00320212 | $0.00333785 | $0.00320212 | $0.00326663 | $0.00 |
| 2022-03-28 | $0.0031569 | $0.00328933 | $0.00314653 | $0.00320089 | $0.00 |
| 2022-03-27 | $0.0030193 | $0.00315904 | $0.00300287 | $0.00315635 | $0.00 |
| 2022-03-26 | $0.00298026 | $0.00302251 | $0.00296656 | $0.00301667 | $0.00 |
| 2022-03-25 | $0.00298421 | $0.0030612 | $0.00296417 | $0.00298276 | $0.00 |
| 2022-03-24 | $0.00291451 | $0.00299686 | $0.0028907 | $0.00298421 | $0.00 |
| 2022-03-23 | $0.0028506 | $0.00291589 | $0.00281199 | $0.00291168 | $0.00 |
| 2022-03-22 | $0.00277586 | $0.00290373 | $0.00277503 | $0.00285123 | $0.00 |
| 2022-03-21 | $0.00274433 | $0.00283776 | $0.00272155 | $0.00278065 | $0.00 |
| 2022-03-18 | $0.00270023 | $0.00285638 | $0.00266188 | $0.00282666 | $0.00 |
| 2022-03-17 | $0.00266311 | $0.00271339 | $0.00264021 | $0.00270187 | $0.00 |
| 2022-03-16 | $0.00251446 | $0.00267217 | $0.00250324 | $0.00266157 | $0.00 |
| 2022-03-15 | $0.00248677 | $0.00255639 | $0.00241309 | $0.00251405 | $0.00 |
| 2022-03-14 | $0.00241516 | $0.0024984 | $0.00240577 | $0.00248505 | $0.00 |
| 2022-03-13 | $0.00246489 | $0.00248877 | $0.00240015 | $0.00241776 | $0.00 |
| 2022-03-12 | $0.00245624 | $0.00250319 | $0.00245612 | $0.0024685 | $0.00 |