GMV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.15 | 0.00 | 0.00% | 0.16 | 0.16 | 0.145 | 7,000 |
May 30 2024 | 0.15 | 0.00 | 0.00% | 0.16 | 0.16 | 0.15 | 103,310 |
May 29 2024 | 0.15 | 0.01 | 7.14% | 0.16 | 0.16 | 0.15 | 116,865 |
May 28 2024 | 0.14 | -0.01 | -6.67% | 0.14 | 0.145 | 0.135 | 96,671 |
May 27 2024 | 0.15 | -0.005 | -3.23% | 0.155 | 0.165 | 0.15 | 36,549 |
May 24 2024 | 0.155 | 0.005 | 3.33% | 0.16 | 0.16 | 0.155 | 23,500 |
May 23 2024 | 0.15 | -0.02 | -11.76% | 0.16 | 0.16 | 0.15 | 34,940 |
May 22 2024 | 0.17 | -0.005 | -2.86% | 0.17 | 0.17 | 0.165 | 43,100 |
May 21 2024 | 0.175 | 0.03 | 20.69% | 0.16 | 0.175 | 0.16 | 230,318 |
May 17 2024 | 0.145 | 0.005 | 3.57% | 0.135 | 0.145 | 0.135 | 92,915 |
May 16 2024 | 0.14 | -0.015 | -9.68% | 0.155 | 0.16 | 0.14 | 67,242 |
May 15 2024 | 0.155 | -0.01 | -6.06% | 0.165 | 0.17 | 0.155 | 95,839 |
May 14 2024 | 0.165 | -0.005 | -2.94% | 0.16 | 0.165 | 0.15 | 59,437 |
May 13 2024 | 0.17 | -0.005 | -2.86% | 0.17 | 0.17 | 0.17 | 44,500 |
May 10 2024 | 0.175 | 0.03 | 20.69% | 0.15 | 0.175 | 0.15 | 47,490 |
May 09 2024 | 0.145 | -0.015 | -9.38% | 0.155 | 0.16 | 0.145 | 49,700 |
May 08 2024 | 0.16 | 0.015 | 10.34% | 0.145 | 0.165 | 0.145 | 158,300 |
May 07 2024 | 0.145 | 0.00 | 0.00% | 0.15 | 0.155 | 0.145 | 55,444 |
May 06 2024 | 0.145 | 0.005 | 3.57% | 0.145 | 0.145 | 0.145 | 60,097 |
May 03 2024 | 0.14 | 0.00 | 0.00% | 0.135 | 0.14 | 0.135 | 60,300 |
May 02 2024 | 0.14 | 0.00 | 0.00% | 0.155 | 0.155 | 0.14 | 45,800 |
May 01 2024 | 0.14 | 0.00 | 0.00% | 0.145 | 0.145 | 0.14 | 23,500 |
Apr 30 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 167,146 |
Apr 29 2024 | 0.14 | -0.02 | -12.50% | 0.16 | 0.16 | 0.14 | 169,783 |
Apr 26 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
Apr 25 2024 | 0.16 | 0.00 | 0.00% | 0.165 | 0.165 | 0.16 | 90,097 |
Apr 24 2024 | 0.16 | -0.005 | -3.03% | 0.16 | 0.165 | 0.16 | 21,484 |
Apr 23 2024 | 0.165 | 0.005 | 3.13% | 0.16 | 0.165 | 0.16 | 41,400 |
Apr 22 2024 | 0.16 | -0.015 | -8.57% | 0.175 | 0.175 | 0.16 | 148,217 |
Apr 19 2024 | 0.175 | 0.01 | 6.06% | 0.17 | 0.175 | 0.17 | 110,700 |
Apr 18 2024 | 0.165 | -0.005 | -2.94% | 0.17 | 0.185 | 0.165 | 199,315 |
Apr 17 2024 | 0.17 | 0.005 | 3.03% | 0.17 | 0.175 | 0.16 | 73,708 |
Apr 16 2024 | 0.165 | -0.005 | -2.94% | 0.18 | 0.18 | 0.165 | 55,274 |
Apr 15 2024 | 0.17 | -0.02 | -10.53% | 0.205 | 0.21 | 0.165 | 525,299 |
Apr 12 2024 | 0.19 | -0.035 | -15.56% | 0.225 | 0.255 | 0.19 | 260,041 |
Apr 11 2024 | 0.225 | -0.005 | -2.17% | 0.23 | 0.23 | 0.22 | 178,966 |
Apr 10 2024 | 0.23 | 0.02 | 9.52% | 0.23 | 0.31 | 0.225 | 350,642 |
Apr 09 2024 | 0.21 | 0.045 | 27.27% | 0.17 | 0.21 | 0.15 | 566,450 |
Apr 08 2024 | 0.165 | -0.01 | -5.71% | 0.165 | 0.17 | 0.165 | 23,271 |
Apr 05 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.155 | 268,761 |
Apr 04 2024 | 0.175 | 0.01 | 6.06% | 0.165 | 0.175 | 0.16 | 125,913 |
Apr 03 2024 | 0.165 | 0.005 | 3.13% | 0.165 | 0.165 | 0.16 | 35,900 |
Apr 02 2024 | 0.16 | 0.00 | 0.00% | 0.165 | 0.18 | 0.16 | 168,060 |
Apr 01 2024 | 0.16 | -0.005 | -3.03% | 0.165 | 0.165 | 0.145 | 151,232 |
Mar 28 2024 | 0.165 | -0.015 | -8.33% | 0.165 | 0.165 | 0.16 | 89,295 |
Mar 27 2024 | 0.18 | 0.005 | 2.86% | 0.175 | 0.185 | 0.17 | 26,378 |
Mar 26 2024 | 0.175 | 0.03 | 20.69% | 0.175 | 0.175 | 0.175 | 3,071 |
Mar 25 2024 | 0.145 | -0.01 | -6.45% | 0.15 | 0.185 | 0.145 | 216,956 |
Mar 22 2024 | 0.155 | 0.025 | 19.23% | 0.135 | 0.165 | 0.135 | 123,612 |
Mar 21 2024 | 0.13 | -0.01 | -7.14% | 0.14 | 0.14 | 0.13 | 54,519 |
Mar 20 2024 | 0.14 | 0.00 | 0.00% | 0.13 | 0.14 | 0.13 | 12,779 |
Mar 19 2024 | 0.14 | -0.01 | -6.67% | 0.145 | 0.145 | 0.14 | 5,643 |
Mar 18 2024 | 0.15 | -0.01 | -6.25% | 0.155 | 0.155 | 0.15 | 72,840 |
Mar 15 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 35,559 |
Mar 14 2024 | 0.16 | -0.005 | -3.03% | 0.16 | 0.16 | 0.16 | 28,375 |
Mar 13 2024 | 0.165 | -0.015 | -8.33% | 0.18 | 0.185 | 0.155 | 390,272 |
Mar 12 2024 | 0.18 | 0.03 | 20.00% | 0.15 | 0.18 | 0.145 | 205,275 |
Mar 11 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 19,525 |
Mar 08 2024 | 0.15 | 0.01 | 7.14% | 0.135 | 0.15 | 0.135 | 154,000 |
Mar 07 2024 | 0.14 | -0.01 | -6.67% | 0.15 | 0.15 | 0.14 | 138,297 |
Mar 06 2024 | 0.15 | -0.005 | -3.23% | 0.155 | 0.155 | 0.15 | 178,600 |
Mar 05 2024 | 0.155 | -0.005 | -3.13% | 0.165 | 0.175 | 0.155 | 142,505 |
Mar 04 2024 | 0.16 | 0.01 | 6.67% | 0.16 | 0.20 | 0.16 | 356,621 |