ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,463.54
      0.08%
      US Tech 100
      18,493.20
      -0.14%
      Dow Jones
      40,539.93
      -0.12%
      Brent Oil
      78.665
      -0.61%
      Bitcoin
      66,490.93
      -0.50%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Gen Shards (Cryptocurrency:GSUSD)

      6. Gen Shards (Cryptocurrency:GSUSD) Historical

      GSUSD Gen Shards

      0.007621
      -0.000017 (-0.22%)
      23:10:44 - Realtime Data

      GSUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 29 2024 0.007625 0.000096 1.28% 0.010613 0.010833 0.007506 43,800.00
      Jul 28 2024 0.007528 -0.000025 -0.33% 0.007533 0.007551 0.007429 2,158.00
      Jul 27 2024 0.007554 -0.001197 -13.68% 0.00873 0.008877 0.007407 14,648.00
      Jul 26 2024 0.008751 0.000275 3.24% 0.008474 0.008771 0.008472 0.00
      Jul 25 2024 0.008476 -0.000295 -3.36% 0.008775 0.008787 0.008263 29,616.00
      Jul 24 2024 0.008771 -0.000313 -3.45% 0.009091 0.009103 0.008632 6,770.00
      Jul 23 2024 0.009084 0.000096 1.07% 0.008984 0.00924 0.008882 0.00
      Jul 22 2024 0.008989 -0.000204 -2.22% 0.010613 0.010861 0.008938 43,800.00
      Jul 21 2024 0.009193 -0.000529 -5.44% 0.009707 0.009753 0.009124 308,887.00
      Jul 20 2024 0.009722 -0.001254 -11.42% 0.010974 0.017102 0.009551 217,030.00
      Jul 19 2024 0.010977 0.000239 2.22% 0.010697 0.011082 0.010574 0.00
      Jul 18 2024 0.010738 0.000121 1.14% 0.010613 0.010922 0.010593 0.00
      Jul 17 2024 0.010617 -0.000183 -1.69% 0.010799 0.011007 0.010573 0.00
      Jul 16 2024 0.0108 -0.000499 -4.42% 0.011302 0.011334 0.010583 929.00
      Jul 15 2024 0.011299 0.001231 12.22% 0.009822 0.011315 0.009779 44,222.00
      Jul 14 2024 0.010068 0.000248 2.53% 0.009822 0.010095 0.009779 0.00
      Jul 13 2024 0.00982 0.000143 1.48% 0.009677 0.009894 0.009624 0.00
      Jul 12 2024 0.009677 0.000347 3.72% 0.009324 0.011334 0.009173 15,246.00
      Jul 11 2024 0.00933 0.000953 11.38% 0.008362 0.00947 0.008253 1,214.00
      Jul 10 2024 0.008376 0.000087 1.05% 0.008269 0.008503 0.008178 0.00
      Jul 09 2024 0.00829 0.000149 1.83% 0.008142 0.008388 0.008111 0.00
      Jul 08 2024 0.008141 0.000336 4.30% 0.009346 0.009347 0.007752 46,986.00
      Jul 07 2024 0.007805 -0.000382 -4.67% 0.008176 0.008203 0.007805 0.00
      Jul 06 2024 0.008187 0.000225 2.82% 0.007957 0.008224 0.007899 0.00
      Jul 05 2024 0.007962 -0.000089 -1.11% 0.007982 0.008261 0.007562 1,091.00
      Jul 04 2024 0.008051 -0.000582 -6.74% 0.00864 0.008671 0.008012 0.00
      Jul 03 2024 0.008632 -0.000319 -3.56% 0.008955 0.008975 0.008515 0.00
      Jul 02 2024 0.008951 -0.000056 -0.62% 0.009003 0.009065 0.008904 0.00
      Jul 01 2024 0.009007 0.00000700 0.08% 0.009346 0.010876 0.008966 43,800.00
      Jun 30 2024 0.009001 0.000166 1.88% 0.00884 0.009048 0.008779 0.00
      Jun 29 2024 0.008834 -0.00000800 -0.09% 0.008842 0.008913 0.008821 0.00
      Jun 28 2024 0.008842 -0.000179 -1.98% 0.009036 0.009122 0.008811 0.00
      Jun 27 2024 0.009021 0.0002 2.27% 0.008826 0.009087 0.008811 0.00
      Jun 26 2024 0.008821 -0.000071 -0.80% 0.009346 0.009347 0.008714 43,800.00
      Jun 25 2024 0.008892 0.000107 1.22% 0.008793 0.008975 0.008739 0.00
      Jun 24 2024 0.008785 -0.001575 -15.20% 0.010358 0.010392 0.008548 1,395.00
      Jun 23 2024 0.01036 -0.000227 -2.14% 0.010587 0.01066 0.01033 0.00
      Jun 22 2024 0.010587 -0.000071 -0.67% 0.010664 0.010664 0.010535 0.00
      Jun 21 2024 0.010658 0.000014 0.13% 0.010637 0.010744 0.010442 0.00
      Jun 20 2024 0.010644 0.001196 12.65% 0.00945 0.010713 0.009271 827.00
      Jun 19 2024 0.009449 0.000196 2.12% 0.009257 0.009535 0.009217 0.00
      Jun 18 2024 0.009253 -0.000068 -0.73% 0.009346 0.009347 0.00898 0.00
      Jun 17 2024 0.00932 -0.000272 -2.84% 0.010198 0.010328 0.0092 44,480.00
      Jun 16 2024 0.009592 -0.000639 -6.25% 0.010224 0.010302 0.009477 6,661.00
      Jun 15 2024 0.010231 0.000245 2.45% 0.009987 0.010303 0.009966 0.00
      Jun 14 2024 0.009986 0.000023 0.23% 0.009974 0.010121 0.009654 0.00
      Jun 13 2024 0.009963 0.001206 13.77% 0.008749 0.010109 0.008096 3,171.00
      Jun 12 2024 0.008758 0.000151 1.75% 0.00861 0.008987 0.008524 0.00
      Jun 11 2024 0.008607 -0.000485 -5.33% 0.009097 0.009102 0.008517 709.00
      Jun 10 2024 0.009093 -0.001501 -14.17% 0.010198 0.010328 0.009062 44,612.00
      Jun 09 2024 0.010594 0.000061 0.58% 0.010525 0.010633 0.010488 0.00
      Jun 08 2024 0.010532 0.000011 0.10% 0.010516 0.010604 0.010494 0.00
      Jun 07 2024 0.010521 -0.000385 -3.53% 0.0109 0.010979 0.010415 0.00
      Jun 06 2024 0.010906 -0.000153 -1.38% 0.011057 0.011091 0.010767 0.00
      Jun 05 2024 0.011059 0.000153 1.40% 0.010198 0.011873 0.010128 43,800.00
      Jun 04 2024 0.010906 0.00026 2.45% 0.010659 0.010955 0.010592 12,655.00
      Jun 03 2024 0.010645 -0.000052 -0.49% 0.010684 0.010786 0.010573 959,526.00
      Jun 02 2024 0.010697 0.000096 0.91% 0.010601 0.010775 0.010481 309,231.00
      Jun 01 2024 0.010601 0.000064 0.61% 0.010538 0.010728 0.010501 296,042.00
      May 31 2024 0.010537 -0.000027 -0.26% 0.010561 0.01076 0.010423 438,222.00
      May 30 2024 0.010564 0.000436 4.31% 0.010132 0.010577 0.010083 373,558.00
      May 29 2024 0.010128 -0.000597 -5.57% 0.010714 0.01083 0.010046 50,731.00
      May 28 2024 0.010726 -0.000178 -1.63% 0.010878 0.011066 0.010557 345,423.00
      May 27 2024 0.010903 0.000653 6.37% 0.010198 0.010932 0.010128 102,986.00
      May 26 2024 0.010251 0.000208 2.07% 0.01005 0.010398 0.010003 0.00
      May 25 2024 0.010043 -0.000772 -7.14% 0.010794 0.010946 0.010006 44,292.00
      May 24 2024 0.010815 -0.000084 -0.77% 0.010934 0.011092 0.010546 0.00
      May 23 2024 0.010899 0.000534 5.15% 0.010353 0.011054 0.009746 49,300.00
      May 22 2024 0.010366 -0.000025 -0.24% 0.010383 0.010447 0.010015 1,747.00
      May 21 2024 0.010391 0.000215 2.11% 0.010198 0.010661 0.010097 48,609.00
      May 20 2024 0.010176 0.001646 19.30% 0.009196 0.010241 0.008529 43,800.00
      May 19 2024 0.00853 -0.000155 -1.78% 0.008681 0.00872 0.008502 0.00
      May 18 2024 0.008685 0.000222 2.62% 0.008469 0.008693 0.008458 33,987.00
      May 17 2024 0.008464 0.0004 4.95% 0.008062 0.008542 0.008038 0.00
      May 16 2024 0.008064 -0.000107 -1.31% 0.008169 0.008179 0.007896 1,184.00
      May 15 2024 0.008171 0.000417 5.38% 0.007763 0.00818 0.007704 0.00
      May 14 2024 0.007754 -0.000178 -2.24% 0.007927 0.007959 0.007696 0.00
      May 13 2024 0.007932 0.000051 0.65% 0.009196 0.009243 0.00786 43,800.00
      May 12 2024 0.007881 -0.001139 -12.63% 0.00903 0.009145 0.0078 1,840.00
      May 11 2024 0.009019 -0.00000300 -0.03% 0.009033 0.009118 0.008957 0.00
      May 10 2024 0.009022 -0.000386 -4.10% 0.009392 0.009462 0.008929 0.00
      May 09 2024 0.009408 0.000222 2.42% 0.009193 0.009477 0.009153 5,452.00
      May 08 2024 0.009186 -0.005392 -36.99% 0.01455 0.014671 0.009084 1,581.00
      May 07 2024 0.014578 -0.000244 -1.65% 0.01482 0.015115 0.01453 0.00
      May 06 2024 0.014821 0.007108 92.15% 0.009196 0.01509 0.007604 44,214.00
      May 05 2024 0.007714 -0.001512 -16.39% 0.009223 0.009383 0.006251 4,478.00
      May 04 2024 0.009226 0.001463 18.84% 0.007754 0.009267 0.007741 1,062.00
      May 03 2024 0.007763 -0.000966 -11.07% 0.008729 0.009102 0.007461 6,027.00
      May 02 2024 0.008729 0.000029 0.33% 0.00869 0.008797 0.008456 0.00
      May 01 2024 0.0087 -0.000033 -0.38% 0.008703 0.008794 0.007964 72,972.00

      Your Recent History

      COIN
      GSUSD
      Gen Shards
      Delayed Upgrade Clock