Register for real-time alerts, custom portfolio, and market moversGGGUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.05192 | 0.00323 | 6.63% | 0.04869 | 0.05247 | 0.04743 | 1,194,162.00 |
| Jul 17 2024 | 0.04869 | -0.00225 | -4.42% | 0.05096 | 0.05168 | 0.04611 | 1,219,797.00 |
| Jul 16 2024 | 0.05094 | -0.00014 | -0.27% | 0.05016 | 0.05181 | 0.0436 | 1,406,422.00 |
| Jul 15 2024 | 0.05108 | 0.00224 | 4.59% | 0.0486 | 0.05207 | 0.04648 | 1,273,292.00 |
| Jul 14 2024 | 0.04884 | -0.00316 | -6.08% | 0.05217 | 0.05252 | 0.04554 | 1,602,104.00 |
| Jul 13 2024 | 0.052 | -0.00121 | -2.27% | 0.05314 | 0.05791 | 0.04778 | 1,379,792.00 |
| Jul 12 2024 | 0.05321 | 0.00974 | 22.41% | 0.04361 | 0.055 | 0.04024 | 2,113,684.00 |
| Jul 11 2024 | 0.04347 | 0.00266 | 6.52% | 0.04077 | 0.04926 | 0.03902 | 1,561,166.00 |
| Jul 10 2024 | 0.04081 | 0.00309 | 8.19% | 0.03683 | 0.04361 | 0.03532 | 1,838,910.00 |
| Jul 09 2024 | 0.03772 | 0.00112 | 3.06% | 0.03644 | 0.0402 | 0.03522 | 1,699,140.00 |
| Jul 08 2024 | 0.0366 | -0.00225 | -5.79% | 0.04014 | 0.04273 | 0.03386 | 2,037,627.00 |
| Jul 07 2024 | 0.03885 | 0.00872 | 28.94% | 0.02996 | 0.05849 | 0.02981 | 2,174,618.00 |
| Jul 06 2024 | 0.03013 | -0.00159 | -5.01% | 0.03166 | 0.03485 | 0.02759 | 2,327,087.00 |
| Jul 05 2024 | 0.03172 | -0.00205 | -6.07% | 0.03375 | 0.03387 | 0.02535 | 1,924,549.00 |
| Jul 04 2024 | 0.03377 | -0.00151 | -4.28% | 0.03533 | 0.03687 | 0.033 | 1,531,614.00 |
| Jul 03 2024 | 0.03528 | -0.0025 | -6.62% | 0.03781 | 0.03827 | 0.0351 | 2,305,593.00 |
| Jul 02 2024 | 0.03778 | 0.00061 | 1.64% | 0.03715 | 0.03981 | 0.03685 | 1,989,971.00 |
| Jul 01 2024 | 0.03717 | -0.00479 | -11.42% | 0.04187 | 0.04211 | 0.03612 | 994,939.00 |
| Jun 30 2024 | 0.04196 | -0.0004 | -0.94% | 0.04221 | 0.04295 | 0.04058 | 1,047,012.00 |
| Jun 29 2024 | 0.04236 | 0.002 | 4.96% | 0.04034 | 0.04261 | 0.0403 | 1,050,173.00 |
| Jun 28 2024 | 0.04036 | -0.00151 | -3.61% | 0.04193 | 0.04526 | 0.03984 | 1,280,779.00 |
| Jun 27 2024 | 0.04187 | -0.00526 | -11.16% | 0.04695 | 0.04755 | 0.03889 | 1,673,024.00 |
| Jun 26 2024 | 0.04713 | 0.00332 | 7.58% | 0.04384 | 0.04729 | 0.04246 | 1,457,879.00 |
| Jun 25 2024 | 0.04381 | 0.00653 | 17.52% | 0.03732 | 0.04413 | 0.03726 | 2,249,548.00 |
| Jun 24 2024 | 0.03728 | -0.00097 | -2.54% | 0.03821 | 0.03994 | 0.03626 | 1,421,808.00 |
| Jun 23 2024 | 0.03825 | -0.00073 | -1.87% | 0.03897 | 0.04261 | 0.0378 | 2,143,991.00 |
| Jun 22 2024 | 0.03898 | 0.00184 | 4.95% | 0.0373 | 0.03964 | 0.036 | 1,969,611.00 |
| Jun 21 2024 | 0.03714 | 0.00064 | 1.75% | 0.03642 | 0.03903 | 0.03593 | 2,041,953.00 |
| Jun 20 2024 | 0.0365 | 0.00117 | 3.31% | 0.03514 | 0.03699 | 0.034 | 2,305,769.00 |
| Jun 19 2024 | 0.03533 | 0.00013 | 0.37% | 0.03524 | 0.03566 | 0.034 | 2,417,676.00 |
| Jun 18 2024 | 0.0352 | -0.00142 | -3.88% | 0.03658 | 0.03846 | 0.03447 | 2,065,887.00 |
| Jun 17 2024 | 0.03662 | -0.00122 | -3.22% | 0.03795 | 0.03812 | 0.03501 | 2,091,674.00 |
| Jun 16 2024 | 0.03784 | -0.00251 | -6.22% | 0.04018 | 0.04084 | 0.03618 | 1,893,270.00 |
| Jun 15 2024 | 0.04035 | 0.0012 | 3.07% | 0.03939 | 0.04064 | 0.03862 | 2,066,469.00 |
| Jun 14 2024 | 0.03915 | -0.00057 | -1.44% | 0.03978 | 0.04068 | 0.03828 | 1,968,048.00 |
| Jun 13 2024 | 0.03972 | -0.00436 | -9.89% | 0.044 | 0.04408 | 0.03945 | 1,737,034.00 |
| Jun 12 2024 | 0.04408 | 0.00222 | 5.30% | 0.04192 | 0.04743 | 0.04146 | 2,020,928.00 |
| Jun 11 2024 | 0.04186 | -0.00336 | -7.43% | 0.04521 | 0.04562 | 0.04084 | 1,954,633.00 |
| Jun 10 2024 | 0.04522 | -0.00374 | -7.64% | 0.04895 | 0.05069 | 0.04445 | 2,032,719.00 |
| Jun 09 2024 | 0.04896 | -0.00339 | -6.48% | 0.0519 | 0.05267 | 0.04805 | 1,590,811.00 |
| Jun 08 2024 | 0.05235 | 0.00095 | 1.85% | 0.05162 | 0.05327 | 0.0499 | 1,556,684.00 |
| Jun 07 2024 | 0.0514 | -0.00605 | -10.53% | 0.05754 | 0.05782 | 0.05024 | 1,470,122.00 |
| Jun 06 2024 | 0.05745 | -0.00479 | -7.70% | 0.0621 | 0.06316 | 0.05592 | 1,487,187.00 |
| Jun 05 2024 | 0.06224 | -0.00309 | -4.73% | 0.06529 | 0.06678 | 0.06075 | 1,233,320.00 |
| Jun 04 2024 | 0.06533 | -0.00083 | -1.25% | 0.06617 | 0.06995 | 0.06326 | 1,021,341.00 |
| Jun 03 2024 | 0.06616 | 0.00084 | 1.29% | 0.06511 | 0.07019 | 0.06458 | 817,815.00 |
| Jun 02 2024 | 0.06532 | 0.00058 | 0.90% | 0.06473 | 0.0691 | 0.06135 | 740,398.00 |
| Jun 01 2024 | 0.06474 | -0.00486 | -6.98% | 0.06958 | 0.06967 | 0.06235 | 710,748.00 |
| May 31 2024 | 0.0696 | -0.0033 | -4.53% | 0.07265 | 0.07295 | 0.06676 | 1,207,438.00 |
| May 30 2024 | 0.0729 | -0.00268 | -3.55% | 0.0756 | 0.07562 | 0.07086 | 1,102,747.00 |
| May 29 2024 | 0.07558 | 0.00175 | 2.37% | 0.07355 | 0.07737 | 0.07352 | 930,133.00 |
| May 28 2024 | 0.07383 | -0.00874 | -10.58% | 0.08324 | 0.08881 | 0.07312 | 1,181,919.00 |
| May 27 2024 | 0.08257 | 0.01209 | 17.15% | 0.07054 | 0.08332 | 0.06878 | 1,169,672.00 |
| May 26 2024 | 0.07048 | -0.00035 | -0.49% | 0.07092 | 0.07265 | 0.07024 | 1,090,459.00 |
| May 25 2024 | 0.07083 | -0.00098 | -1.36% | 0.0719 | 0.0719 | 0.06784 | 1,213,560.00 |
| May 24 2024 | 0.07181 | -0.0057 | -7.35% | 0.0771 | 0.07766 | 0.07031 | 1,107,931.00 |
| May 23 2024 | 0.07751 | 0.00265 | 3.54% | 0.07403 | 0.08105 | 0.07321 | 994,756.00 |
| May 22 2024 | 0.07486 | 0.00573 | 8.29% | 0.06926 | 0.0789 | 0.06862 | 1,165,878.00 |
| May 21 2024 | 0.06913 | 0.00395 | 6.06% | 0.06629 | 0.06967 | 0.0657 | 909,989.00 |
| May 20 2024 | 0.06518 | 0.00288 | 4.62% | 0.06227 | 0.06588 | 0.06006 | 592,129.00 |
| May 19 2024 | 0.0623 | -0.0018 | -2.81% | 0.06408 | 0.06426 | 0.06101 | 548,348.00 |
| May 18 2024 | 0.0641 | -0.00051 | -0.79% | 0.06454 | 0.06613 | 0.0629 | 491,083.00 |
| May 17 2024 | 0.06461 | 0.00148 | 2.34% | 0.06301 | 0.0698 | 0.06158 | 523,643.00 |
| May 16 2024 | 0.06313 | -0.00483 | -7.11% | 0.06778 | 0.06809 | 0.06015 | 644,292.00 |
| May 15 2024 | 0.06796 | 0.01059 | 18.46% | 0.05787 | 0.0696 | 0.05742 | 717,700.00 |
| May 14 2024 | 0.05737 | -0.00362 | -5.94% | 0.06088 | 0.0634 | 0.05503 | 602,860.00 |
| May 13 2024 | 0.06099 | 0.00212 | 3.60% | 0.05899 | 0.06336 | 0.05706 | 617,043.00 |
| May 12 2024 | 0.05887 | -0.00104 | -1.74% | 0.05972 | 0.06234 | 0.05667 | 606,460.00 |
| May 11 2024 | 0.05991 | -0.00245 | -3.93% | 0.0625 | 0.06294 | 0.05934 | 622,875.00 |
| May 10 2024 | 0.06236 | -0.00102 | -1.61% | 0.06338 | 0.06727 | 0.06016 | 693,251.00 |
| May 09 2024 | 0.06338 | -0.00035 | -0.55% | 0.06375 | 0.06582 | 0.06003 | 635,356.00 |
| May 08 2024 | 0.06373 | -0.00536 | -7.76% | 0.06901 | 0.06967 | 0.06361 | 597,891.00 |
| May 07 2024 | 0.06909 | -0.00104 | -1.48% | 0.06983 | 0.07312 | 0.06803 | 808,056.00 |
| May 06 2024 | 0.07013 | 0.00239 | 3.53% | 0.06781 | 0.07459 | 0.06771 | 1,514,823.00 |
| May 05 2024 | 0.06774 | -0.00464 | -6.41% | 0.07238 | 0.07378 | 0.06715 | 1,467,249.00 |
| May 04 2024 | 0.07238 | 0.00323 | 4.67% | 0.06925 | 0.07341 | 0.06891 | 1,445,141.00 |
| May 03 2024 | 0.06915 | -0.00082 | -1.17% | 0.07072 | 0.07301 | 0.06786 | 1,510,961.00 |
| May 02 2024 | 0.06997 | 0.00191 | 2.81% | 0.06806 | 0.07208 | 0.06009 | 1,763,783.00 |
| May 01 2024 | 0.06806 | -0.00226 | -3.21% | 0.0702 | 0.07055 | 0.06315 | 1,585,304.00 |
| Apr 30 2024 | 0.07032 | -0.00441 | -5.90% | 0.0748 | 0.07941 | 0.065 | 1,148,772.00 |
| Apr 29 2024 | 0.07473 | -0.00081 | -1.07% | 0.07563 | 0.07667 | 0.0722 | 1,380,868.00 |
| Apr 28 2024 | 0.07554 | 0.0007 | 0.94% | 0.07502 | 0.07851 | 0.0748 | 1,460,199.00 |
| Apr 27 2024 | 0.07484 | -0.00005 | -0.07% | 0.07485 | 0.07662 | 0.07259 | 1,275,521.00 |
| Apr 26 2024 | 0.07489 | -0.00612 | -7.55% | 0.08101 | 0.08116 | 0.07058 | 1,540,094.00 |
| Apr 25 2024 | 0.08101 | 0.00137 | 1.72% | 0.0799 | 0.08274 | 0.07216 | 1,481,320.00 |
| Apr 24 2024 | 0.07964 | -0.02035 | -20.35% | 0.09997 | 0.10029 | 0.07956 | 1,212,397.00 |
| Apr 23 2024 | 0.09999 | -0.00183 | -1.80% | 0.10237 | 0.10307 | 0.09959 | 901,401.00 |
| Apr 22 2024 | 0.10182 | 0.01121 | 12.37% | 0.09084 | 0.10441 | 0.08985 | 918,192.00 |
| Apr 21 2024 | 0.09061 | 0.00521 | 6.10% | 0.08576 | 0.10012 | 0.08541 | 1,371,171.00 |
| Apr 20 2024 | 0.0854 | 0.00516 | 6.43% | 0.0803 | 0.08663 | 0.07752 | 1,462,207.00 |
![Logo of Shyft [ Wrapped ] (SHFTUSD).](/common/images/company/COIN_SHFTUSD.png){kind=small}
