Register to chat with like-minded investors on our interactive forums.GDAOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.04465 | 0.001 | 2.29% | 0.04352 | 0.04487 | 0.04341 | 306,565.00 |
| May 15 2024 | 0.04365 | 0.0004 | 0.92% | 0.04324 | 0.04389 | 0.04291 | 296,457.00 |
| May 14 2024 | 0.04325 | -0.00108 | -2.44% | 0.04431 | 0.0445 | 0.04292 | 296,958.00 |
| May 13 2024 | 0.04433 | -0.00026 | -0.58% | 0.04458 | 0.04463 | 0.04416 | 308,283.00 |
| May 12 2024 | 0.04459 | -0.00015 | -0.34% | 0.04475 | 0.0448 | 0.04441 | 309,745.00 |
| May 11 2024 | 0.04474 | -0.00031 | -0.69% | 0.04507 | 0.04609 | 0.04368 | 296,298.00 |
| May 10 2024 | 0.04505 | 0.00057 | 1.28% | 0.04457 | 0.04721 | 0.04188 | 328,152.00 |
| May 09 2024 | 0.04448 | 0.0012 | 2.77% | 0.04329 | 0.04488 | 0.04327 | 310,870.00 |
| May 08 2024 | 0.04328 | -0.00061 | -1.39% | 0.04381 | 0.04389 | 0.043 | 333,734.00 |
| May 07 2024 | 0.04389 | 0.00026 | 0.60% | 0.04362 | 0.04413 | 0.04354 | 318,070.00 |
| May 06 2024 | 0.04363 | -0.00097 | -2.17% | 0.04455 | 0.04471 | 0.0435 | 319,733.00 |
| May 05 2024 | 0.0446 | -0.00131 | -2.85% | 0.04593 | 0.05512 | 0.0445 | 316,945.00 |
| May 04 2024 | 0.04591 | 0.0018 | 4.08% | 0.04424 | 0.04604 | 0.04411 | 184,915.00 |
| May 03 2024 | 0.04411 | 0.00027 | 0.62% | 0.04381 | 0.04477 | 0.04255 | 302,317.00 |
| May 02 2024 | 0.04384 | -0.00046 | -1.04% | 0.04424 | 0.04504 | 0.04302 | 304,924.00 |
| May 01 2024 | 0.0443 | 0.00049 | 1.12% | 0.04377 | 0.04452 | 0.0436 | 309,045.00 |
| Apr 30 2024 | 0.04381 | -0.00336 | -7.12% | 0.04715 | 0.04726 | 0.04331 | 291,370.00 |
| Apr 29 2024 | 0.04717 | -0.00181 | -3.70% | 0.04896 | 0.04899 | 0.04679 | 293,149.00 |
| Apr 28 2024 | 0.04898 | 0.00363 | 8.00% | 0.04538 | 0.04986 | 0.04512 | 296,050.00 |
| Apr 27 2024 | 0.04535 | -0.00113 | -2.43% | 0.04636 | 0.04651 | 0.04521 | 300,864.00 |
| Apr 26 2024 | 0.04648 | -0.00028 | -0.60% | 0.04671 | 0.0469 | 0.04633 | 291,244.00 |
| Apr 25 2024 | 0.04676 | -0.00153 | -3.17% | 0.04834 | 0.04836 | 0.04634 | 294,854.00 |
| Apr 24 2024 | 0.04829 | 0.0015 | 3.21% | 0.04654 | 0.04858 | 0.0465 | 289,204.00 |
| Apr 23 2024 | 0.04679 | 0.00077 | 1.67% | 0.04585 | 0.05021 | 0.04521 | 303,472.00 |
| Apr 22 2024 | 0.04602 | 0.00211 | 4.81% | 0.04393 | 0.04641 | 0.04388 | 304,532.00 |
| Apr 21 2024 | 0.04391 | 0.00009 | 0.21% | 0.04382 | 0.04404 | 0.04299 | 306,778.00 |
| Apr 20 2024 | 0.04382 | -0.0021 | -4.57% | 0.04594 | 0.04596 | 0.04293 | 337,803.00 |
| Apr 19 2024 | 0.04592 | 0.00158 | 3.56% | 0.04433 | 0.04701 | 0.04379 | 300,425.00 |
| Apr 18 2024 | 0.04434 | -0.00077 | -1.71% | 0.04523 | 0.04525 | 0.04388 | 305,953.00 |
| Apr 17 2024 | 0.04511 | 0.00004 | 0.09% | 0.04506 | 0.04544 | 0.04425 | 309,648.00 |
| Apr 16 2024 | 0.04507 | -0.0019 | -4.05% | 0.04699 | 0.04703 | 0.04451 | 286,978.00 |
| Apr 15 2024 | 0.04697 | -0.00003 | -0.06% | 0.04713 | 0.04956 | 0.04675 | 293,869.00 |
| Apr 14 2024 | 0.047 | -0.0001 | -0.21% | 0.04707 | 0.04746 | 0.04583 | 281,680.00 |
| Apr 13 2024 | 0.0471 | -0.00097 | -2.02% | 0.04889 | 0.05268 | 0.04609 | 247,682.00 |
| Apr 12 2024 | 0.04807 | -0.010 | -17.22% | 0.05809 | 0.05812 | 0.04717 | 232,672.00 |
| Apr 11 2024 | 0.05807 | 0.00048 | 0.83% | 0.05759 | 0.05846 | 0.05754 | 213,011.00 |
| Apr 10 2024 | 0.05759 | -0.00088 | -1.51% | 0.05794 | 0.06043 | 0.05573 | 236,026.00 |
| Apr 09 2024 | 0.05847 | 0.00651 | 12.53% | 0.05225 | 0.06195 | 0.05198 | 244,342.00 |
| Apr 08 2024 | 0.05196 | 0.00193 | 3.86% | 0.04981 | 0.0521 | 0.04978 | 264,950.00 |
| Apr 07 2024 | 0.05003 | 0.00071 | 1.44% | 0.04931 | 0.05009 | 0.04905 | 304,198.00 |
| Apr 06 2024 | 0.04932 | -0.00116 | -2.30% | 0.05041 | 0.05088 | 0.04891 | 310,073.00 |
| Apr 05 2024 | 0.05048 | -0.00026 | -0.51% | 0.05075 | 0.05103 | 0.05008 | 314,824.00 |
| Apr 04 2024 | 0.05074 | 0.00356 | 7.55% | 0.04716 | 0.05302 | 0.04708 | 310,993.00 |
| Apr 03 2024 | 0.04718 | -0.00494 | -9.48% | 0.05213 | 0.05215 | 0.04529 | 333,808.00 |
| Apr 02 2024 | 0.05212 | -0.00231 | -4.24% | 0.05452 | 0.05454 | 0.05186 | 298,111.00 |
| Apr 01 2024 | 0.05443 | -0.00026 | -0.48% | 0.05466 | 0.05798 | 0.054 | 297,932.00 |
| Mar 31 2024 | 0.05469 | -0.00014 | -0.26% | 0.05483 | 0.05536 | 0.05411 | 273,662.00 |
| Mar 30 2024 | 0.05483 | -0.00035 | -0.63% | 0.05518 | 0.05554 | 0.05412 | 265,996.00 |
| Mar 29 2024 | 0.05518 | -0.00008 | -0.14% | 0.05531 | 0.05569 | 0.05437 | 329,881.00 |
| Mar 28 2024 | 0.05526 | 0.00036 | 0.66% | 0.05519 | 0.05587 | 0.054 | 409,316.00 |
| Mar 27 2024 | 0.0549 | 0.00013 | 0.24% | 0.05471 | 0.05769 | 0.05279 | 443,640.00 |
| Mar 26 2024 | 0.05477 | -0.0028 | -4.86% | 0.05761 | 0.05869 | 0.05344 | 409,140.00 |
| Mar 25 2024 | 0.05757 | -0.003 | -4.95% | 0.06055 | 0.06126 | 0.05676 | 417,022.00 |
| Mar 24 2024 | 0.06057 | 0.00695 | 12.96% | 0.05357 | 0.07285 | 0.05216 | 566,159.00 |
| Mar 23 2024 | 0.05362 | 0.0032 | 6.35% | 0.05039 | 0.05668 | 0.04923 | 474,384.00 |
| Mar 22 2024 | 0.05042 | -0.00172 | -3.30% | 0.05206 | 0.05242 | 0.05021 | 466,279.00 |
| Mar 21 2024 | 0.05214 | -0.00004 | -0.08% | 0.0521 | 0.05324 | 0.05104 | 450,688.00 |
| Mar 20 2024 | 0.05218 | 0.00175 | 3.47% | 0.05043 | 0.05239 | 0.04935 | 481,425.00 |
| Mar 19 2024 | 0.05043 | -0.00338 | -6.28% | 0.05383 | 0.05392 | 0.05015 | 412,353.00 |
| Mar 18 2024 | 0.05381 | -0.00039 | -0.72% | 0.05391 | 0.05886 | 0.05072 | 461,613.00 |
| Mar 17 2024 | 0.0542 | 0.00054 | 1.01% | 0.05382 | 0.06048 | 0.05324 | 462,071.00 |
| Mar 16 2024 | 0.05366 | -0.0002 | -0.37% | 0.05378 | 0.07995 | 0.05315 | 513,367.00 |
| Mar 15 2024 | 0.05386 | -0.00261 | -4.62% | 0.05651 | 0.05916 | 0.04948 | 480,515.00 |
| Mar 14 2024 | 0.05647 | -0.0016 | -2.76% | 0.05808 | 0.05823 | 0.05365 | 435,162.00 |
| Mar 13 2024 | 0.05807 | -0.0111 | -16.05% | 0.06944 | 0.07068 | 0.05454 | 435,006.00 |
| Mar 12 2024 | 0.06917 | 0.00253 | 3.80% | 0.06687 | 0.08128 | 0.06628 | 369,311.00 |
| Mar 11 2024 | 0.06664 | 0.00485 | 7.85% | 0.06176 | 0.07385 | 0.057 | 437,475.00 |
| Mar 10 2024 | 0.06179 | -0.00396 | -6.02% | 0.06566 | 0.09677 | 0.05873 | 406,784.00 |
| Mar 09 2024 | 0.06575 | 0.00795 | 13.75% | 0.05784 | 0.070 | 0.0577 | 400,775.00 |
| Mar 08 2024 | 0.0578 | 0.00006 | 0.10% | 0.05761 | 0.05819 | 0.05734 | 437,428.00 |
| Mar 07 2024 | 0.05774 | 0.00007 | 0.12% | 0.0577 | 0.05835 | 0.05712 | 422,976.00 |
| Mar 06 2024 | 0.05767 | 0.00287 | 5.24% | 0.05509 | 0.05866 | 0.05439 | 431,824.00 |
| Mar 05 2024 | 0.0548 | -0.0038 | -6.48% | 0.05866 | 0.05866 | 0.05479 | 190,118.00 |
| Mar 04 2024 | 0.0586 | 0.00231 | 4.10% | 0.05634 | 0.05922 | 0.05626 | 160,750.00 |
| Mar 03 2024 | 0.05629 | 0.00048 | 0.86% | 0.056 | 0.057 | 0.05537 | 352,524.00 |
| Mar 02 2024 | 0.05581 | 0.00415 | 8.03% | 0.05175 | 0.0579 | 0.05123 | 344,572.00 |
| Mar 01 2024 | 0.05166 | 0.00022 | 0.43% | 0.05155 | 0.05176 | 0.05123 | 159,857.00 |
| Feb 29 2024 | 0.05144 | -0.00096 | -1.83% | 0.0524 | 0.053 | 0.05058 | 355,794.00 |
| Feb 28 2024 | 0.0524 | 0.00479 | 10.06% | 0.04743 | 0.05475 | 0.04716 | 422,195.00 |
| Feb 27 2024 | 0.04761 | -0.0016 | -3.25% | 0.04918 | 0.04939 | 0.04729 | 438,748.00 |
| Feb 26 2024 | 0.04921 | 0.00016 | 0.33% | 0.04932 | 0.05058 | 0.0473 | 395,632.00 |
| Feb 25 2024 | 0.04905 | 0.00279 | 6.03% | 0.04644 | 0.04958 | 0.04525 | 446,800.00 |
| Feb 24 2024 | 0.04626 | 0.00023 | 0.50% | 0.04602 | 0.05188 | 0.04479 | 245,937.00 |
| Feb 23 2024 | 0.04603 | -0.00073 | -1.56% | 0.0463 | 0.04672 | 0.04603 | 175,354.00 |
| Feb 22 2024 | 0.04676 | -0.00301 | -6.05% | 0.04976 | 0.05024 | 0.0462 | 261,299.00 |
| Feb 21 2024 | 0.04977 | -0.00086 | -1.70% | 0.05062 | 0.05107 | 0.0494 | 348,718.00 |
| Feb 20 2024 | 0.05063 | -0.00009 | -0.18% | 0.05072 | 0.05125 | 0.05017 | 421,706.00 |
| Feb 19 2024 | 0.05072 | -0.00353 | -6.51% | 0.05429 | 0.05555 | 0.04712 | 418,109.00 |
| Feb 18 2024 | 0.05425 | 0.00004 | 0.07% | 0.05418 | 0.05485 | 0.05387 | 357,773.00 |
| Feb 17 2024 | 0.05421 | 0.00481 | 9.74% | 0.04948 | 0.0545 | 0.04925 | 433,507.00 |
