GOVIUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 16 2024 | 0.13566 | -0.00164 | -1.19% | 0.14052 | 0.14052 | 0.13241 | 8,258.00 |
Jul 15 2024 | 0.1373 | 0.00481 | 3.63% | 0.13424 | 0.14397 | 0.12877 | 58,486.00 |
Jul 14 2024 | 0.13249 | 0.00124 | 0.94% | 0.13173 | 0.136 | 0.12876 | 19,977.00 |
Jul 13 2024 | 0.13125 | 0.00149 | 1.15% | 0.12997 | 0.132 | 0.12989 | 4,817.00 |
Jul 12 2024 | 0.12976 | 0.00183 | 1.43% | 0.12989 | 0.12989 | 0.12898 | 251.00 |
Jul 11 2024 | 0.12793 | -0.00178 | -1.37% | 0.12878 | 0.134 | 0.11214 | 23,663.00 |
Jul 10 2024 | 0.12971 | 0.00057 | 0.44% | 0.120 | 0.12971 | 0.120 | 3,194.00 |
Jul 09 2024 | 0.12914 | 0.00343 | 2.73% | 0.12741 | 0.13672 | 0.12301 | 36,454.00 |
Jul 08 2024 | 0.12571 | 0.00405 | 3.33% | 0.12572 | 0.1289 | 0.10146 | 30,383.00 |
Jul 07 2024 | 0.12166 | -0.00982 | -7.47% | 0.13133 | 0.13133 | 0.12166 | 606.00 |
Jul 06 2024 | 0.13148 | 0.0027 | 2.10% | 0.12875 | 0.1324 | 0.11331 | 13,555.00 |
Jul 05 2024 | 0.12878 | -0.00281 | -2.14% | 0.13405 | 0.13672 | 0.08004 | 40,421.00 |
Jul 04 2024 | 0.13159 | -0.01047 | -7.37% | 0.14202 | 0.14207 | 0.12889 | 40,170.00 |
Jul 03 2024 | 0.14206 | -0.00356 | -2.44% | 0.14377 | 0.14435 | 0.13895 | 38,589.00 |
Jul 02 2024 | 0.14562 | 0.00 | 0.00% | 0.14983 | 0.14983 | 0.14147 | 2,058.00 |
Jul 01 2024 | 0.14562 | -0.00904 | -5.85% | 0.15644 | 0.15889 | 0.14562 | 12,764.00 |
Jun 30 2024 | 0.15466 | 0.00196 | 1.28% | 0.15465 | 0.15466 | 0.15465 | 128.00 |
Jun 29 2024 | 0.1527 | 0.00591 | 4.03% | 0.15227 | 0.15796 | 0.15227 | 2,020.00 |
Jun 28 2024 | 0.14679 | -0.0191 | -11.51% | 0.156 | 0.15663 | 0.14679 | 4,794.00 |
Jun 27 2024 | 0.16589 | 0.01027 | 6.60% | 0.15768 | 0.22123 | 0.14356 | 57,617.00 |
Jun 26 2024 | 0.15562 | -0.00041 | -0.26% | 0.1556 | 0.15562 | 0.15343 | 10,295.00 |
Jun 25 2024 | 0.15603 | 0.00618 | 4.12% | 0.1478 | 0.15867 | 0.14613 | 9,245.00 |
Jun 24 2024 | 0.14985 | -0.00595 | -3.82% | 0.16047 | 0.16547 | 0.14695 | 2,257.00 |
Jun 23 2024 | 0.1558 | -0.00911 | -5.52% | 0.1649 | 0.16546 | 0.1558 | 62,132.00 |
Jun 22 2024 | 0.16491 | 0.00003 | 0.02% | 0.16488 | 0.16493 | 0.16459 | 81,348.00 |
Jun 21 2024 | 0.16488 | -0.00458 | -2.70% | 0.16523 | 0.16547 | 0.1493 | 21,215.00 |
Jun 20 2024 | 0.16946 | 0.0018 | 1.07% | 0.16926 | 0.18004 | 0.16685 | 14,184.00 |
Jun 19 2024 | 0.16766 | -0.00335 | -1.96% | 0.171 | 0.171 | 0.16766 | 274.00 |
Jun 18 2024 | 0.17101 | -0.00926 | -5.14% | 0.17825 | 0.18148 | 0.1571 | 5,195.00 |
Jun 17 2024 | 0.18027 | 0.00746 | 4.32% | 0.16769 | 0.190 | 0.15918 | 10,375.00 |
Jun 16 2024 | 0.17281 | -0.01465 | -7.82% | 0.18709 | 0.18709 | 0.16074 | 1,069.00 |
Jun 15 2024 | 0.18746 | 0.00419 | 2.29% | 0.18751 | 0.19114 | 0.18746 | 197.00 |
Jun 14 2024 | 0.18327 | -0.00944 | -4.90% | 0.18924 | 0.19271 | 0.18175 | 5,442.00 |
Jun 13 2024 | 0.19271 | -0.0069 | -3.46% | 0.19873 | 0.225 | 0.18168 | 6,857.00 |
Jun 12 2024 | 0.19961 | 0.00161 | 0.81% | 0.20155 | 0.20155 | 0.19857 | 564.00 |
Jun 11 2024 | 0.198 | -0.01586 | -7.42% | 0.21242 | 0.21319 | 0.198 | 905.00 |
Jun 10 2024 | 0.21386 | -0.00165 | -0.77% | 0.21145 | 0.21417 | 0.204 | 1,933.00 |
Jun 09 2024 | 0.21551 | 0.0065 | 3.11% | 0.21113 | 0.21568 | 0.21033 | 1,079.00 |
Jun 08 2024 | 0.20901 | -0.00564 | -2.63% | 0.20901 | 0.20901 | 0.20901 | 55.00 |
Jun 07 2024 | 0.21465 | -0.00569 | -2.58% | 0.22045 | 0.22051 | 0.20941 | 267.00 |
Jun 06 2024 | 0.22034 | 0.00595 | 2.78% | 0.21818 | 0.22067 | 0.21018 | 10,271.00 |
Jun 05 2024 | 0.21439 | -0.01148 | -5.08% | 0.22587 | 0.230 | 0.19844 | 17,370.00 |
Jun 04 2024 | 0.22587 | -0.01065 | -4.50% | 0.21928 | 0.22702 | 0.21812 | 3,032.00 |
Jun 03 2024 | 0.23652 | 0.01845 | 8.46% | 0.21921 | 0.240 | 0.21283 | 62,325.00 |
Jun 02 2024 | 0.21807 | -0.00935 | -4.11% | 0.22588 | 0.240 | 0.21075 | 4,524.00 |
Jun 01 2024 | 0.22742 | 0.00 | 0.00% | 0.22742 | 0.22742 | 0.22742 | 0.00 |
May 31 2024 | 0.22742 | 0.00359 | 1.60% | 0.21942 | 0.240 | 0.2021 | 2,877.00 |
May 30 2024 | 0.22383 | 0.00413 | 1.88% | 0.22241 | 0.22855 | 0.19951 | 6,435.00 |
May 29 2024 | 0.2197 | -0.00606 | -2.68% | 0.22576 | 0.22852 | 0.20443 | 3,398.00 |
May 28 2024 | 0.22576 | -0.0139 | -5.80% | 0.23967 | 0.23998 | 0.22053 | 42,204.00 |
May 27 2024 | 0.23966 | 0.0062 | 2.66% | 0.2369 | 0.23971 | 0.22968 | 19,783.00 |
May 26 2024 | 0.23346 | 0.00675 | 2.98% | 0.22656 | 0.23346 | 0.22656 | 154.00 |
May 25 2024 | 0.22671 | 0.00103 | 0.46% | 0.22604 | 0.23282 | 0.21563 | 167.00 |
May 24 2024 | 0.22568 | 0.00061 | 0.27% | 0.2277 | 0.23116 | 0.2022 | 6,290.00 |
May 23 2024 | 0.22507 | 0.00084 | 0.37% | 0.22711 | 0.23577 | 0.21249 | 29,726.00 |
May 22 2024 | 0.22423 | -0.00332 | -1.46% | 0.22896 | 0.23988 | 0.21981 | 2,802.00 |
May 21 2024 | 0.22755 | -0.0042 | -1.81% | 0.23371 | 0.23988 | 0.21788 | 95,738.00 |
May 20 2024 | 0.23175 | 0.03339 | 16.83% | 0.1984 | 0.23175 | 0.19826 | 18,906.00 |
May 19 2024 | 0.19836 | -0.0087 | -4.20% | 0.20736 | 0.240 | 0.19827 | 34,096.00 |
May 18 2024 | 0.20706 | 0.00324 | 1.59% | 0.20248 | 0.20793 | 0.19886 | 2,061.00 |
May 17 2024 | 0.20382 | 0.00512 | 2.58% | 0.1987 | 0.20382 | 0.1987 | 4,312.00 |
May 16 2024 | 0.1987 | -0.0088 | -4.24% | 0.2073 | 0.2399 | 0.198 | 16,954.00 |
May 15 2024 | 0.2075 | 0.0072 | 3.59% | 0.1991 | 0.2399 | 0.198 | 16,687.00 |
May 14 2024 | 0.2003 | -0.0007 | -0.35% | 0.201 | 0.240 | 0.1939 | 1,575.00 |
May 13 2024 | 0.201 | 0.0038 | 1.93% | 0.1973 | 0.2187 | 0.1887 | 15,226.00 |
May 12 2024 | 0.1972 | 0.0001 | 0.05% | 0.197 | 0.2457 | 0.1893 | 33,932.00 |
May 11 2024 | 0.1971 | 0.0012 | 0.61% | 0.1955 | 0.200 | 0.1952 | 39,555.00 |
May 10 2024 | 0.1959 | -0.0004 | -0.20% | 0.1916 | 0.1963 | 0.1916 | 15,044.00 |
May 09 2024 | 0.1963 | 0.0007 | 0.36% | 0.1953 | 0.1991 | 0.1905 | 7,991.00 |
May 08 2024 | 0.1956 | -0.004 | -2.00% | 0.1996 | 0.2457 | 0.1956 | 8,459.00 |
May 07 2024 | 0.1996 | 0.00 | 0.00% | 0.1995 | 0.2456 | 0.1993 | 28,278.00 |
May 06 2024 | 0.1996 | -0.0001 | -0.05% | 0.1996 | 0.2108 | 0.1995 | 72,393.00 |
May 05 2024 | 0.1997 | -0.0023 | -1.14% | 0.2026 | 0.2714 | 0.1989 | 16,505.00 |
May 04 2024 | 0.202 | 0.0029 | 1.46% | 0.1972 | 0.2105 | 0.1972 | 2,416.00 |
May 03 2024 | 0.1991 | 0.0085 | 4.46% | 0.1954 | 0.200 | 0.1906 | 7,946.00 |
May 02 2024 | 0.1906 | 0.0025 | 1.33% | 0.1917 | 0.2344 | 0.1399 | 23,173.00 |
May 01 2024 | 0.1881 | -0.0071 | -3.64% | 0.1952 | 0.1956 | 0.1761 | 48,614.00 |
Apr 30 2024 | 0.1952 | -0.031 | -13.70% | 0.2157 | 0.2157 | 0.1791 | 30,016.00 |
Apr 29 2024 | 0.2262 | 0.0049 | 2.21% | 0.2134 | 0.2262 | 0.2096 | 184.00 |
Apr 28 2024 | 0.2213 | 0.0014 | 0.64% | 0.2173 | 0.2238 | 0.2142 | 604.00 |
Apr 27 2024 | 0.2199 | 0.014 | 6.80% | 0.2058 | 0.2334 | 0.060 | 14,617.00 |
Apr 26 2024 | 0.2059 | 0.00 | 0.00% | 0.2044 | 0.2062 | 0.1917 | 25,091.00 |
Apr 25 2024 | 0.2059 | -0.0073 | -3.42% | 0.2087 | 0.2106 | 0.1893 | 221.00 |
Apr 24 2024 | 0.2132 | -0.0174 | -7.55% | 0.2159 | 0.2168 | 0.1846 | 4,695.00 |
Apr 23 2024 | 0.2306 | 0.0136 | 6.27% | 0.224 | 0.2359 | 0.1918 | 8,234.00 |
Apr 22 2024 | 0.217 | 0.017 | 8.50% | 0.2012 | 0.2318 | 0.1829 | 1,268.00 |
Apr 21 2024 | 0.200 | 0.002 | 1.01% | 0.1956 | 0.2111 | 0.1956 | 1,293.00 |
Apr 20 2024 | 0.198 | -0.0016 | -0.80% | 0.1999 | 0.2119 | 0.194 | 2,851.00 |
Apr 19 2024 | 0.1996 | 0.007 | 3.63% | 0.1953 | 0.2599 | 0.1953 | 11,534.00 |
Apr 18 2024 | 0.1926 | 0.0168 | 9.56% | 0.1801 | 0.1947 | 0.1758 | 24,060.00 |