GIVX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 25 2024 | 0.75 | -0.01 | -1.32% | 0.75 | 0.75 | 0.72 | 92,000 |
Jun 24 2024 | 0.76 | 0.01 | 1.33% | 0.75 | 0.77 | 0.75 | 46,100 |
Jun 21 2024 | 0.75 | 0.01 | 1.35% | 0.72 | 0.76 | 0.72 | 179,500 |
Jun 20 2024 | 0.74 | 0.02 | 2.78% | 0.72 | 0.74 | 0.72 | 126,000 |
Jun 19 2024 | 0.72 | 0.00 | 0.00% | 0.72 | 0.72 | 0.72 | 66,500 |
Jun 18 2024 | 0.72 | 0.02 | 2.86% | 0.70 | 0.72 | 0.70 | 42,500 |
Jun 17 2024 | 0.70 | -0.01 | -1.41% | 0.71 | 0.72 | 0.70 | 32,000 |
Jun 14 2024 | 0.71 | -0.01 | -1.39% | 0.72 | 0.73 | 0.70 | 42,500 |
Jun 13 2024 | 0.72 | -0.02 | -2.70% | 0.75 | 0.75 | 0.71 | 303,002 |
Jun 12 2024 | 0.74 | 0.00 | 0.00% | 0.75 | 0.75 | 0.74 | 24,500 |
Jun 11 2024 | 0.74 | -0.02 | -2.63% | 0.76 | 0.76 | 0.74 | 19,500 |
Jun 10 2024 | 0.76 | 0.02 | 2.70% | 0.75 | 0.77 | 0.75 | 86,500 |
Jun 07 2024 | 0.74 | -0.02 | -2.63% | 0.76 | 0.77 | 0.74 | 166,000 |
Jun 06 2024 | 0.76 | 0.00 | 0.00% | 0.75 | 0.76 | 0.75 | 31,500 |
Jun 05 2024 | 0.76 | -0.01 | -1.30% | 0.76 | 0.77 | 0.76 | 44,790 |
Jun 04 2024 | 0.77 | 0.00 | 0.00% | 0.77 | 0.78 | 0.77 | 53,000 |
Jun 03 2024 | 0.77 | 0.00 | 0.00% | 0.76 | 0.77 | 0.75 | 78,830 |
May 31 2024 | 0.77 | 0.00 | 0.00% | 0.77 | 0.77 | 0.77 | 23,500 |
May 30 2024 | 0.77 | 0.00 | 0.00% | 0.78 | 0.78 | 0.77 | 37,500 |
May 29 2024 | 0.77 | 0.00 | 0.00% | 0.77 | 0.78 | 0.77 | 7,000 |
May 28 2024 | 0.77 | 0.01 | 1.32% | 0.76 | 0.77 | 0.74 | 44,000 |
May 27 2024 | 0.76 | -0.01 | -1.30% | 0.77 | 0.77 | 0.76 | 12,000 |
May 24 2024 | 0.77 | 0.02 | 2.67% | 0.75 | 0.77 | 0.75 | 19,002 |
May 23 2024 | 0.75 | -0.01 | -1.32% | 0.76 | 0.77 | 0.74 | 92,000 |
May 22 2024 | 0.76 | -0.03 | -3.80% | 0.78 | 0.78 | 0.76 | 98,425 |
May 21 2024 | 0.79 | 0.05 | 6.76% | 0.72 | 0.81 | 0.72 | 198,435 |
May 17 2024 | 0.74 | -0.02 | -2.63% | 0.75 | 0.75 | 0.73 | 148,000 |
May 16 2024 | 0.76 | 0.00 | 0.00% | 0.76 | 0.77 | 0.74 | 34,625 |
May 15 2024 | 0.76 | -0.01 | -1.30% | 0.76 | 0.77 | 0.76 | 9,500 |
May 14 2024 | 0.77 | 0.01 | 1.32% | 0.75 | 0.77 | 0.75 | 14,200 |
May 13 2024 | 0.76 | -0.01 | -1.30% | 0.76 | 0.77 | 0.74 | 56,000 |
May 10 2024 | 0.77 | 0.00 | 0.00% | 0.77 | 0.77 | 0.76 | 13,500 |
May 09 2024 | 0.77 | 0.00 | 0.00% | 0.78 | 0.78 | 0.77 | 27,750 |
May 08 2024 | 0.77 | -0.01 | -1.28% | 0.77 | 0.79 | 0.76 | 44,225 |
May 07 2024 | 0.78 | -0.01 | -1.27% | 0.79 | 0.80 | 0.78 | 21,521 |
May 06 2024 | 0.79 | -0.01 | -1.25% | 0.80 | 0.81 | 0.79 | 8,000 |
May 03 2024 | 0.80 | 0.00 | 0.00% | 0.81 | 0.81 | 0.78 | 61,725 |
May 02 2024 | 0.80 | -0.01 | -1.23% | 0.81 | 0.81 | 0.80 | 63,000 |
May 01 2024 | 0.81 | -0.01 | -1.22% | 0.81 | 0.82 | 0.81 | 13,000 |
Apr 30 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.80 | 23,000 |
Apr 29 2024 | 0.82 | 0.00 | 0.00% | 0.81 | 0.82 | 0.81 | 8,250 |
Apr 26 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0 |
Apr 25 2024 | 0.82 | -0.03 | -3.53% | 0.85 | 0.85 | 0.82 | 44,500 |
Apr 24 2024 | 0.85 | 0.02 | 2.41% | 0.84 | 0.90 | 0.84 | 22,550 |
Apr 23 2024 | 0.83 | 0.03 | 3.75% | 0.79 | 0.83 | 0.79 | 51,000 |
Apr 22 2024 | 0.80 | -0.02 | -2.44% | 0.81 | 0.81 | 0.78 | 24,600 |
Apr 19 2024 | 0.82 | -0.01 | -1.20% | 0.82 | 0.82 | 0.81 | 34,075 |
Apr 18 2024 | 0.83 | 0.01 | 1.22% | 0.81 | 0.83 | 0.81 | 7,500 |
Apr 17 2024 | 0.82 | -0.01 | -1.20% | 0.84 | 0.84 | 0.82 | 34,200 |
Apr 16 2024 | 0.83 | 0.00 | 0.00% | 0.82 | 0.83 | 0.81 | 66,000 |
Apr 15 2024 | 0.83 | 0.00 | 0.00% | 0.84 | 0.84 | 0.83 | 46,350 |
Apr 12 2024 | 0.83 | 0.00 | 0.00% | 0.84 | 0.84 | 0.82 | 26,000 |
Apr 11 2024 | 0.83 | 0.00 | 0.00% | 0.82 | 0.84 | 0.82 | 45,600 |
Apr 10 2024 | 0.83 | 0.00 | 0.00% | 0.83 | 0.84 | 0.83 | 48,500 |
Apr 09 2024 | 0.83 | -0.01 | -1.19% | 0.84 | 0.85 | 0.83 | 563,000 |
Apr 08 2024 | 0.84 | -0.02 | -2.33% | 0.87 | 0.87 | 0.83 | 117,923 |
Apr 05 2024 | 0.86 | -0.01 | -1.15% | 0.87 | 0.87 | 0.86 | 56,500 |
Apr 04 2024 | 0.87 | -0.02 | -2.25% | 0.89 | 0.90 | 0.87 | 44,500 |
Apr 03 2024 | 0.89 | -0.02 | -2.20% | 0.91 | 0.91 | 0.88 | 34,549 |
Apr 02 2024 | 0.91 | 0.03 | 3.41% | 0.87 | 0.92 | 0.87 | 46,620 |
Apr 01 2024 | 0.88 | -0.05 | -5.38% | 0.91 | 0.91 | 0.88 | 77,816 |
Mar 28 2024 | 0.93 | 0.02 | 2.20% | 0.92 | 0.94 | 0.92 | 31,600 |