CurrencyBeacon logo}}

Crypto Rate Dashboard

GuildFi Price Chart

GF/USD
$0.002044
7.81%

GF Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-04-11 $0.08426494 $0.08479698 $0.08224769 $0.08242425 $990,925.73
2023-04-10 $0.08276507 $0.08440467 $0.08030513 $0.0840877 $1.15M
2023-04-09 $0.08229403 $0.08308334 $0.08109953 $0.08253242 $906,134.31
2023-04-08 $0.08175354 $0.0831406 $0.08146452 $0.082794 $774,854.42
2023-04-07 $0.08218699 $0.08285161 $0.08162791 $0.08182066 $932,657.14
2023-04-06 $0.08386138 $0.08425538 $0.08196672 $0.08218921 $812,381.23
2023-04-05 $0.08243442 $0.08453121 $0.08206574 $0.08395981 $894,936.45
2023-04-04 $0.08235568 $0.08460555 $0.08160445 $0.08246364 $853,740.04
2023-04-03 $0.08122335 $0.08328897 $0.08059563 $0.08219051 $716,042.34
2023-04-02 $0.08311107 $0.08361385 $0.08071682 $0.08122589 $966,242.19
2023-04-01 $0.08453964 $0.08503927 $0.0828522 $0.08309601 $721,458.36
2023-03-31 $0.0841137 $0.085274 $0.08257453 $0.08453039 $794,100.68
2023-03-30 $0.08554108 $0.08617442 $0.0832492 $0.08420101 $871,894.73
2023-03-29 $0.08199637 $0.08592074 $0.0815351 $0.08556877 $1.19M
2023-03-28 $0.08138846 $0.08384268 $0.08054938 $0.08206778 $919,248.95
2023-03-27 $0.08299937 $0.08423583 $0.080337 $0.08139538 $902,906.82
2023-03-26 $0.08267722 $0.08378361 $0.08164939 $0.08300328 $888,656.49
2023-03-25 $0.08268609 $0.08423764 $0.08121829 $0.08258982 $812,603.98
2023-03-24 $0.09028232 $0.09028232 $0.08252225 $0.08280003 $993,250.36
2023-03-23 $0.08926789 $0.0939547 $0.08853347 $0.09033253 $1.43M
2023-03-22 $0.0923826 $0.09285639 $0.08842562 $0.08936439 $1.33M
2023-03-21 $0.09151954 $0.09437622 $0.09094455 $0.09235216 $1.49M
2023-03-20 $0.09795711 $0.09795711 $0.09137897 $0.09151653 $1.39M
2023-03-19 $0.09465259 $0.09847448 $0.09385275 $0.09786914 $1.61M
2023-03-18 $0.09880072 $0.0998986 $0.09424682 $0.09450481 $1.57M
2023-03-17 $0.09510653 $0.10133632 $0.09380027 $0.09878848 $1.97M
2023-03-16 $0.08649028 $0.09655667 $0.08622383 $0.09436393 $1.87M
2023-03-15 $0.09223265 $0.09295985 $0.08603172 $0.08635962 $1.29M
2023-03-14 $0.09063547 $0.09951379 $0.08894862 $0.09225822 $1.76M
2023-03-13 $0.0821756 $0.09356465 $0.08213669 $0.09085747 $1.39M