GIVEUSD

Gives Historical Data

Name Symbol Market Market Cap ($) Algorithm
Gives GIVEUSD Crypto 10,191 Scrypt
  Change % Change Current Price Bid Offer
-0.000012 -2.52% 0.000476 0.000476 0.000476
Open High Low Prev. Close 52 Week Range
0.000491 0.000492 0.000471 0.000488 0.00000000 - 0.000491
Exchange Time Size Trade Price Currency
CREX 04:47:24 1,304.00 0.000101 USD
Price x Volume Volume Base Symbol Related Pairs
0.00000000 0.00000000 GIVE GIVEEUR GIVEGBP GIVEBTC

GIVEUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.000000000.0004910.000000000.000.000.00%
1 Month0.000000000.0004910.000000000.000.000.00%
3 Months0.000000000.0004910.000000000.000.000.00%
6 Months0.000000000.0004910.000000000.000.000.00%
1 Year0.000000000.0004910.000000000.000.000.00%
3 Years0.0004560.0038140.000038261,770.450.000024.39%
5 Years0.0004560.0038140.000038261,770.450.000024.39%

GIVEUSD 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Mar 05 2021 0.000488 0.00000400 0.83% 0.000478 0.000495 0.000463 0.00
Mar 04 2021 0.000484 -0.000023 -4.53% 0.000504 0.000518 0.000475 0.00
Mar 03 2021 0.000508 0.000024 4.96% 0.000483 0.000527 0.000482 0.00
Mar 02 2021 0.000484 -0.000013 -2.62% 0.000496 0.000502 0.000471 0.00
Mar 01 2021 0.000497 0.000045 9.97% 0.000451 0.000498 0.000451 0.00
Feb 28 2021 0.000451 -0.00001 -2.17% 0.000462 0.000466 0.000432 0.00
Feb 27 2021 0.000461 -0.00000093 -0.20% 0.000466 0.000484 0.000452 0.00
Feb 26 2021 0.000462 -0.00001 -2.12% 0.000469 0.000485 0.000442 0.00
Feb 25 2021 0.000472 -0.000025 -5.03% 0.000499 0.000521 0.000471 0.00
Feb 24 2021 0.000497 0.000012 2.47% 0.000524 0.000525 0.00045 0.00
Feb 23 2021 0.000485 -0.000055 -10.18% 0.000524 0.000525 0.00045 0.00
Feb 22 2021 0.00054 -0.000034 -5.92% 0.000573 0.000573 0.00047 0.00
Feb 21 2021 0.000575 0.000016 2.86% 0.000557 0.000584 0.000556 0.00
Feb 20 2021 0.000559 0.00000100 0.18% 0.00056 0.000575 0.000548 0.00
Feb 19 2021 0.000558 0.000041 7.94% 0.000516 0.000563 0.000509 0.00
Feb 18 2021 0.000517 -0.00000500 -0.96% 0.000524 0.000525 0.000509 0.00
Feb 17 2021 0.000522 0.00003 6.10% 0.000494 0.000526 0.00049 0.00
Feb 16 2021 0.000491 0.000012 2.50% 0.00048 0.000504 0.000471 0.00
Feb 15 2021 0.000479 -0.00000900 -1.84% 0.000488 0.000491 0.000459 0.00
Feb 14 2021 0.000488 0.000017 3.61% 0.000472 0.000497 0.000471 0.00
Feb 13 2021 0.000472 -0.00000400 -0.84% 0.000476 0.000481 0.000463 0.00
Feb 12 2021 0.000475 -0.00000300 -0.63% 0.000483 0.000489 0.000463 0.00
Feb 11 2021 0.000478 0.000028 6.22% 0.000447 0.000486 0.00044 0.00
Feb 10 2021 0.00045 -0.000016 -3.43% 0.000466 0.000473 0.000438 0.00
Feb 09 2021 0.000466 0.00000500 1.08% 0.000475 0.000482 0.00045 0.00
Feb 08 2021 0.000461 0.000071 18.18% 0.000389 0.000467 0.000381 0.00
Feb 07 2021 0.000391 -0.00000200 -0.51% 0.000394 0.000397 0.000374 0.00
Feb 06 2021 0.000393 0.000013 3.42% 0.000386 0.00041 0.000383 0.00
See More Historical Prices »


Your Recent History
COIN
GIVEUSD
Gives
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.