CurrencyBeacon logo}}

Crypto Rate Dashboard

Guardian AI Price Chart

GUARDIAN/USD
$0.178523
0.00%

GUARDIAN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2024-06-18 $0.17852327 $0.17852327 $0.17852327 $0.17852327 $2.20
2024-06-17 $0.18397427 $0.18464357 $0.17694278 $0.17852427 $2.20
2024-06-16 $0.18130915 $0.18523707 $0.18008182 $0.1839436 $2.26
2024-06-15 $0.17697636 $0.1825179 $0.17668592 $0.18128581 $2.23
2024-06-14 $0.17634742 $0.1792036 $0.17126747 $0.17699031 $2.18
2024-06-13 $0.18097111 $0.18097111 $0.17476213 $0.17631313 $2.17
2024-06-12 $0.17784423 $0.1853373 $0.17632567 $0.1809746 $2.23
2024-06-11 $0.18639357 $0.18657547 $0.17485765 $0.1778575 $2.19
2024-06-10 $0.18828613 $0.18844046 $0.18565383 $0.18638025 $2.29
2024-06-09 $0.18705977 $0.18885331 $0.18647991 $0.18835253 $2.32
2024-06-08 $0.18686181 $0.18850348 $0.18660843 $0.18716958 $2.30
2024-06-07 $0.19371868 $0.19508482 $0.18533759 $0.18702855 $2.30
2024-06-06 $0.19647515 $0.19702335 $0.19190796 $0.19382939 $2.39
2024-06-05 $0.19376478 $0.19738036 $0.19231677 $0.19644434 $2.42
2024-06-04 $0.1914066 $0.19457209 $0.19034558 $0.19376478 $2.39
2024-06-03 $0.19390817 $0.19723988 $0.19118395 $0.19144791 $2.36
2024-06-02 $0.19571444 $0.19675395 $0.19267871 $0.19414127 $165.19
2024-06-01 $0.19312329 $0.19645181 $0.19254099 $0.19569434 $166.51
2024-05-31 $0.19218607 $0.19700541 $0.19109302 $0.19309472 $164.30
2024-05-30 $0.19337119 $0.19608647 $0.19013513 $0.1922548 $163.58
2024-05-29 $0.19711336 $0.1990179 $0.19237414 $0.19332265 $164.49
2024-05-28 $0.19968652 $0.20120438 $0.19376135 $0.19713014 $167.73
2024-05-27 $0.19624709 $0.20367477 $0.19624709 $0.19982947 $170.03
2024-05-26 $0.19227465 $0.19876696 $0.19160052 $0.19630333 $167.03
2024-05-25 $0.19139606 $0.19375248 $0.19070237 $0.19233298 $163.98
2024-05-24 $0.19393383 $0.19627454 $0.1873078 $0.19140116 $181.44
2024-05-23 $0.1921416 $0.20229475 $0.18782783 $0.1938075 $183.72
2024-05-22 $0.19372709 $0.19544134 $0.18792916 $0.19203368 $182.04
2024-05-21 $0.18769283 $0.19534133 $0.18574145 $0.19365283 $113.71
2024-05-20 $0.15692694 $0.18784614 $0.15594718 $0.18687838 $109.73