GFUN Historical USD Price
Daily close · Apr 3, 2021 → Apr 5, 2022Daily price history
Mar 5, 2022 → Apr 5, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-04-05 | $0.00140212 | $0.00141585 | $0.00137115 | $0.00138009 | $0.46 |
| 2022-04-04 | $0.00139956 | $0.00140887 | $0.00136316 | $0.00140249 | $0.47 |
| 2022-04-03 | $0.00137635 | $0.00142353 | $0.00136786 | $0.00140081 | $0.47 |
| 2022-04-02 | $0.00138374 | $0.00140805 | $0.00137592 | $0.00137603 | $0.46 |
| 2022-04-01 | $0.00133867 | $0.00139197 | $0.0013105 | $0.0013842 | $0.46 |
| 2022-03-31 | $0.00138226 | $0.00140037 | $0.00133374 | $0.00133902 | $0.45 |
| 2022-03-30 | $0.00139087 | $0.00139513 | $0.00136833 | $0.0013828 | $0.46 |
| 2022-03-29 | $0.00141495 | $0.00142633 | $0.00137761 | $0.00139254 | $0.46 |
| 2022-03-28 | $0.00135435 | $0.00141774 | $0.00135132 | $0.00141447 | $0.00 |
| 2022-03-27 | $0.00125786 | $0.00136051 | $0.00125218 | $0.00135434 | $4.75 |
| 2022-03-26 | $0.00124208 | $0.00125858 | $0.00123752 | $0.00125731 | $0.00 |
| 2022-03-25 | $0.00124306 | $0.00127358 | $0.00123695 | $0.00124261 | $0.00 |
| 2022-03-24 | $0.00121225 | $0.00124748 | $0.0012061 | $0.00124306 | $0.00 |
| 2022-03-23 | $0.00122948 | $0.00123509 | $0.00118412 | $0.00121166 | $0.00 |
| 2022-03-22 | $0.00123059 | $0.00128343 | $0.00122807 | $0.00122952 | $6.27 |
| 2022-03-21 | $0.00123345 | $0.00124337 | $0.00122063 | $0.00123183 | $61.64 |
| 2022-03-18 | $0.00122325 | $0.00125529 | $0.0012063 | $0.00124703 | $0.00 |
| 2022-03-17 | $0.00122909 | $0.00123397 | $0.00121247 | $0.00122358 | $0.00 |
| 2022-03-16 | $0.00117733 | $0.00123444 | $0.00116954 | $0.00122874 | $43.95 |
| 2022-03-15 | $0.00225556 | $0.0023292 | $0.00115106 | $0.00117752 | $5.89 |
| 2022-03-14 | $0.00107842 | $0.00225538 | $0.00107547 | $0.00225149 | $131.37 |
| 2022-03-13 | $0.00221345 | $0.00223004 | $0.0010769 | $0.00107914 | $7.45 |
| 2022-03-12 | $0.00221034 | $0.00223393 | $0.002209 | $0.00221486 | $0.00 |
| 2022-03-11 | $0.00224269 | $0.0022707 | $0.00218447 | $0.00221059 | $0.00 |
| 2022-03-10 | $0.00250348 | $0.00250713 | $0.00220831 | $0.00224335 | $0.00 |
| 2022-03-09 | $0.00116069 | $0.00427331 | $0.0011606 | $0.00250567 | $266.72 |
| 2022-03-08 | $0.00114071 | $0.00117494 | $0.00114043 | $0.00116054 | $0.00 |
| 2022-03-07 | $0.00115116 | $0.00117846 | $0.0011224 | $0.00114078 | $0.00 |
| 2022-03-06 | $0.00117922 | $0.00118545 | $0.00114694 | $0.00115103 | $0.00 |
| 2022-03-05 | $0.00117176 | $0.00118313 | $0.00116345 | $0.00117919 | $0.00 |