GODSUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 19 2024 | 0.17548 | 0.00138 | 0.79% | 0.17364 | 0.17971 | 0.17197 | 532,707.00 |
Jun 18 2024 | 0.1741 | -0.01265 | -6.77% | 0.18693 | 0.18711 | 0.16465 | 706,855.00 |
Jun 17 2024 | 0.18675 | -0.00966 | -4.92% | 0.19576 | 0.20053 | 0.18324 | 847,137.00 |
Jun 16 2024 | 0.19641 | -0.00099 | -0.50% | 0.20081 | 0.20081 | 0.19312 | 243,322.00 |
Jun 15 2024 | 0.1974 | 0.00138 | 0.70% | 0.19557 | 0.20131 | 0.1943 | 182,767.00 |
Jun 14 2024 | 0.19602 | -0.00502 | -2.50% | 0.20196 | 0.20553 | 0.19255 | 615,733.00 |
Jun 13 2024 | 0.20104 | -0.01028 | -4.86% | 0.21055 | 0.21257 | 0.19913 | 245,894.00 |
Jun 12 2024 | 0.21132 | 0.009 | 4.45% | 0.20234 | 0.21808 | 0.19815 | 670,864.00 |
Jun 11 2024 | 0.20232 | -0.00903 | -4.27% | 0.21191 | 0.21191 | 0.19926 | 497,379.00 |
Jun 10 2024 | 0.21135 | -0.00583 | -2.68% | 0.21711 | 0.21731 | 0.21006 | 355,088.00 |
Jun 09 2024 | 0.21718 | 0.00085 | 0.39% | 0.21604 | 0.21974 | 0.21308 | 224,486.00 |
Jun 08 2024 | 0.21633 | -0.01757 | -7.51% | 0.23141 | 0.2339 | 0.21438 | 1,083,130.00 |
Jun 07 2024 | 0.2339 | -0.0173 | -6.89% | 0.25099 | 0.25271 | 0.21181 | 481,969.00 |
Jun 06 2024 | 0.2512 | -0.00558 | -2.17% | 0.25759 | 0.26083 | 0.24633 | 714,132.00 |
Jun 05 2024 | 0.25678 | 0.01146 | 4.67% | 0.2466 | 0.26436 | 0.24456 | 858,879.00 |
Jun 04 2024 | 0.24532 | 0.00058 | 0.24% | 0.24326 | 0.24627 | 0.23791 | 294,309.00 |
Jun 03 2024 | 0.24474 | 0.01267 | 5.46% | 0.23155 | 0.2856 | 0.22977 | 2,335,457.00 |
Jun 02 2024 | 0.23207 | -0.00298 | -1.27% | 0.23505 | 0.24844 | 0.23029 | 396,893.00 |
Jun 01 2024 | 0.23505 | -0.00144 | -0.61% | 0.23648 | 0.23903 | 0.23364 | 217,450.00 |
May 31 2024 | 0.23649 | -0.00665 | -2.74% | 0.24288 | 0.24312 | 0.23414 | 328,960.00 |
May 30 2024 | 0.24314 | -0.00882 | -3.50% | 0.25258 | 0.2575 | 0.24201 | 533,348.00 |
May 29 2024 | 0.25196 | -0.01251 | -4.73% | 0.26566 | 0.267 | 0.25196 | 336,530.00 |
May 28 2024 | 0.26447 | 0.00338 | 1.29% | 0.26119 | 0.272 | 0.2527 | 548,472.00 |
May 27 2024 | 0.26109 | 0.01292 | 5.21% | 0.24782 | 0.27407 | 0.24594 | 1,570,495.00 |
May 26 2024 | 0.24817 | 0.00065 | 0.26% | 0.24812 | 0.25041 | 0.2436 | 336,850.00 |
May 25 2024 | 0.24752 | 0.01293 | 5.51% | 0.23402 | 0.25623 | 0.23402 | 753,967.00 |
May 24 2024 | 0.23459 | 0.00505 | 2.20% | 0.22932 | 0.24211 | 0.22415 | 670,958.00 |
May 23 2024 | 0.22954 | -0.00298 | -1.28% | 0.23329 | 0.23647 | 0.220 | 525,496.00 |
May 22 2024 | 0.23252 | -0.00891 | -3.69% | 0.242 | 0.24216 | 0.23123 | 417,514.00 |
May 21 2024 | 0.24143 | -0.00404 | -1.65% | 0.2448 | 0.24809 | 0.23976 | 869,519.00 |
May 20 2024 | 0.24547 | 0.02243 | 10.06% | 0.22305 | 0.24547 | 0.22177 | 526,304.00 |
May 19 2024 | 0.22304 | -0.00515 | -2.26% | 0.22812 | 0.22931 | 0.22042 | 511,934.00 |
May 18 2024 | 0.22819 | -0.01091 | -4.56% | 0.23906 | 0.23906 | 0.22726 | 408,755.00 |
May 17 2024 | 0.2391 | 0.00215 | 0.91% | 0.23643 | 0.24252 | 0.23253 | 362,731.00 |
May 16 2024 | 0.23695 | -0.00069 | -0.29% | 0.23849 | 0.24071 | 0.23145 | 395,814.00 |
May 15 2024 | 0.23764 | 0.0181 | 8.24% | 0.21973 | 0.23928 | 0.21782 | 483,545.00 |
May 14 2024 | 0.21954 | -0.00242 | -1.09% | 0.22174 | 0.22712 | 0.21824 | 401,765.00 |
May 13 2024 | 0.22196 | -0.00308 | -1.37% | 0.22602 | 0.22774 | 0.21271 | 392,045.00 |
May 12 2024 | 0.22504 | -0.00955 | -4.07% | 0.23439 | 0.23562 | 0.22402 | 512,935.00 |
May 11 2024 | 0.23459 | 0.00931 | 4.13% | 0.22526 | 0.26605 | 0.22526 | 3,350,479.00 |
May 10 2024 | 0.22528 | -0.01904 | -7.79% | 0.24392 | 0.24996 | 0.21976 | 726,479.00 |
May 09 2024 | 0.24432 | 0.01952 | 8.68% | 0.22481 | 0.255 | 0.22481 | 2,096,419.00 |
May 08 2024 | 0.2248 | -0.00046 | -0.20% | 0.22463 | 0.230 | 0.21998 | 469,453.00 |
May 07 2024 | 0.22526 | -0.00137 | -0.60% | 0.22663 | 0.23905 | 0.22526 | 630,805.00 |
May 06 2024 | 0.22663 | -0.00727 | -3.11% | 0.23413 | 0.23833 | 0.22528 | 632,404.00 |
May 05 2024 | 0.2339 | 0.00772 | 3.41% | 0.22643 | 0.23901 | 0.22222 | 595,471.00 |
May 04 2024 | 0.22618 | -0.00276 | -1.21% | 0.22832 | 0.22909 | 0.22595 | 256,890.00 |
May 03 2024 | 0.22894 | 0.01085 | 4.98% | 0.21859 | 0.22955 | 0.21589 | 410,817.00 |
May 02 2024 | 0.21809 | 0.00455 | 2.13% | 0.21354 | 0.22283 | 0.2073 | 962,578.00 |
May 01 2024 | 0.21354 | 0.00501 | 2.40% | 0.20874 | 0.21815 | 0.19535 | 1,301,959.00 |
Apr 30 2024 | 0.20853 | -0.01606 | -7.15% | 0.22468 | 0.23115 | 0.20434 | 1,036,024.00 |
Apr 29 2024 | 0.22459 | -0.0036 | -1.58% | 0.22841 | 0.23367 | 0.21287 | 784,322.00 |
Apr 28 2024 | 0.22819 | 0.00558 | 2.51% | 0.21884 | 0.24918 | 0.21871 | 1,588,984.00 |
Apr 27 2024 | 0.22261 | -0.00555 | -2.43% | 0.22769 | 0.23576 | 0.20063 | 2,465,413.00 |
Apr 26 2024 | 0.22816 | -0.00713 | -3.03% | 0.23487 | 0.23487 | 0.22673 | 587,320.00 |
Apr 25 2024 | 0.23529 | 0.00506 | 2.20% | 0.22977 | 0.23907 | 0.22345 | 587,992.00 |
Apr 24 2024 | 0.23023 | -0.0104 | -4.32% | 0.24078 | 0.2522 | 0.22819 | 793,284.00 |
Apr 23 2024 | 0.24063 | -0.00593 | -2.41% | 0.24656 | 0.25344 | 0.240 | 419,751.00 |
Apr 22 2024 | 0.24656 | 0.01085 | 4.60% | 0.23577 | 0.260 | 0.23459 | 1,011,290.00 |
Apr 21 2024 | 0.23571 | -0.0017 | -0.72% | 0.23723 | 0.23952 | 0.2312 | 466,467.00 |
Apr 20 2024 | 0.23741 | 0.01831 | 8.36% | 0.21932 | 0.24007 | 0.21699 | 571,143.00 |
Apr 19 2024 | 0.2191 | 0.00357 | 1.66% | 0.21568 | 0.22834 | 0.19852 | 1,128,871.00 |
Apr 18 2024 | 0.21553 | 0.00216 | 1.01% | 0.21374 | 0.22174 | 0.20713 | 1,088,028.00 |
Apr 17 2024 | 0.21337 | -0.00775 | -3.50% | 0.22098 | 0.22306 | 0.2054 | 824,079.00 |
Apr 16 2024 | 0.22112 | 0.01238 | 5.93% | 0.20899 | 0.2277 | 0.19826 | 1,867,476.00 |
Apr 15 2024 | 0.20874 | -0.00459 | -2.15% | 0.21245 | 0.22458 | 0.19867 | 1,054,195.00 |
Apr 14 2024 | 0.21333 | 0.00923 | 4.52% | 0.20476 | 0.2155 | 0.19647 | 1,190,831.00 |
Apr 13 2024 | 0.2041 | -0.02548 | -11.10% | 0.22914 | 0.23582 | 0.17428 | 1,517,164.00 |
Apr 12 2024 | 0.22958 | -0.0592 | -20.50% | 0.28944 | 0.29109 | 0.22593 | 1,400,548.00 |
Apr 11 2024 | 0.28878 | -0.00158 | -0.54% | 0.28978 | 0.29971 | 0.28396 | 630,020.00 |
Apr 10 2024 | 0.29036 | -0.00405 | -1.38% | 0.2936 | 0.29712 | 0.27807 | 803,441.00 |
Apr 09 2024 | 0.29441 | -0.02649 | -8.25% | 0.32072 | 0.32153 | 0.29356 | 740,693.00 |
Apr 08 2024 | 0.3209 | 0.00632 | 2.01% | 0.31503 | 0.32806 | 0.30662 | 497,627.00 |
Apr 07 2024 | 0.31458 | 0.01201 | 3.97% | 0.30179 | 0.31781 | 0.30062 | 550,101.00 |
Apr 06 2024 | 0.30257 | 0.00316 | 1.06% | 0.29839 | 0.30461 | 0.29735 | 292,841.00 |
Apr 05 2024 | 0.29941 | -0.0003 | -0.10% | 0.29942 | 0.31382 | 0.28326 | 635,176.00 |
Apr 04 2024 | 0.29971 | 0.00762 | 2.61% | 0.29151 | 0.31098 | 0.28724 | 687,815.00 |
Apr 03 2024 | 0.29209 | -0.00551 | -1.85% | 0.29853 | 0.309 | 0.28379 | 985,222.00 |
Apr 02 2024 | 0.2976 | -0.03967 | -11.76% | 0.3372 | 0.33736 | 0.292 | 1,463,019.00 |
Apr 01 2024 | 0.33727 | -0.0354 | -9.50% | 0.37267 | 0.37267 | 0.33044 | 947,148.00 |
Mar 31 2024 | 0.37267 | 0.01163 | 3.22% | 0.36003 | 0.37878 | 0.35501 | 711,591.00 |
Mar 30 2024 | 0.36104 | 0.00591 | 1.66% | 0.35544 | 0.37194 | 0.35152 | 432,069.00 |
Mar 29 2024 | 0.35513 | -0.00072 | -0.20% | 0.35584 | 0.35879 | 0.33921 | 722,555.00 |
Mar 28 2024 | 0.35585 | 0.00222 | 0.63% | 0.35248 | 0.35935 | 0.34435 | 693,927.00 |
Mar 27 2024 | 0.35363 | -0.015 | -4.07% | 0.37189 | 0.40221 | 0.35021 | 1,595,353.00 |
Mar 26 2024 | 0.36863 | 0.00071 | 0.19% | 0.36589 | 0.3712 | 0.34906 | 850,597.00 |
Mar 25 2024 | 0.36792 | 0.01026 | 2.87% | 0.35717 | 0.37113 | 0.33259 | 1,060,107.00 |
Mar 24 2024 | 0.35766 | 0.02182 | 6.50% | 0.32896 | 0.38499 | 0.32668 | 1,090,134.00 |
Mar 23 2024 | 0.33584 | 0.0181 | 5.70% | 0.31791 | 0.3382 | 0.3168 | 274,531.00 |
Mar 22 2024 | 0.31774 | -0.01218 | -3.69% | 0.3296 | 0.33786 | 0.31011 | 486,172.00 |