ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.85
-0.14%
US Tech 100
19,181.60
-0.43%
S&P 500
5,460.48
-0.41%
US Dollar vs CAD
1.36945
0.00%
Bitcoin
60,815.74
-0.12%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Governor (Cryptocurrency:GDAOUST)

  6. Governor (Cryptocurrency:GDAOUST) Historical

GDAOUST Governor

0.04013
-0.00007 (-0.17%)
21:15:47 - Realtime Data

GDAOUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 29 2024 0.04034 0.00043 1.08% 0.03991 0.04114 0.03955 355,023.00
Jun 28 2024 0.03991 0.00088 2.25% 0.03903 0.04214 0.03897 340,827.00
Jun 27 2024 0.03903 0.00015 0.39% 0.03888 0.04003 0.03853 343,540.00
Jun 26 2024 0.03888 -0.00004 -0.10% 0.03883 0.03894 0.03873 268,566.00
Jun 25 2024 0.03892 0.00062 1.62% 0.03832 0.03914 0.03827 346,400.00
Jun 24 2024 0.0383 -0.00079 -2.02% 0.03906 0.03913 0.0382 365,543.00
Jun 23 2024 0.03909 0.00026 0.67% 0.03887 0.04066 0.03873 279,035.00
Jun 22 2024 0.03883 -0.00023 -0.59% 0.03906 0.03906 0.03873 93,919.00
Jun 21 2024 0.03906 -0.00094 -2.35% 0.040 0.04001 0.03903 140,320.00
Jun 20 2024 0.040 -0.00006 -0.15% 0.04006 0.04006 0.03878 154,963.00
Jun 19 2024 0.04006 0.00105 2.69% 0.03901 0.04006 0.037 354,212.00
Jun 18 2024 0.03901 -0.0026 -6.25% 0.04161 0.04197 0.03899 348,166.00
Jun 17 2024 0.04161 -0.00003 -0.07% 0.04164 0.04165 0.04155 246,609.00
Jun 16 2024 0.04164 -0.00064 -1.51% 0.04228 0.04243 0.04148 320,981.00
Jun 15 2024 0.04228 -0.00007 -0.17% 0.04235 0.04292 0.04149 322,049.00
Jun 14 2024 0.04235 0.00038 0.91% 0.04197 0.04268 0.04181 324,549.00
Jun 13 2024 0.04197 -0.00041 -0.97% 0.04238 0.04319 0.0415 313,964.00
Jun 12 2024 0.04238 0.00111 2.69% 0.04127 0.04268 0.04006 267,817.00
Jun 11 2024 0.04127 -0.00053 -1.27% 0.0418 0.05021 0.04114 216,714.00
Jun 10 2024 0.0418 -0.0002 -0.48% 0.04199 0.04214 0.04158 272,085.00
Jun 09 2024 0.042 -0.00357 -7.83% 0.04557 0.04562 0.04118 327,432.00
Jun 08 2024 0.04557 -0.0006 -1.30% 0.04617 0.04636 0.04508 289,951.00
Jun 07 2024 0.04617 0.00014 0.30% 0.04622 0.04636 0.04556 295,146.00
Jun 06 2024 0.04603 -0.00118 -2.50% 0.04721 0.04811 0.04545 282,993.00
Jun 05 2024 0.04721 0.002 4.42% 0.04539 0.04751 0.04513 248,719.00
Jun 04 2024 0.04521 -0.00059 -1.29% 0.0458 0.04585 0.04441 156,248.00
Jun 03 2024 0.0458 -0.00033 -0.72% 0.04613 0.04615 0.04481 302,646.00
Jun 02 2024 0.04613 -0.00075 -1.60% 0.04688 0.05105 0.04588 591,691.00
Jun 01 2024 0.04688 -0.00466 -9.04% 0.05154 0.05156 0.0461 282,290.00
May 31 2024 0.05154 0.00005 0.10% 0.05149 0.05156 0.05148 256,575.00
May 30 2024 0.05149 0.00009 0.18% 0.0514 0.05161 0.05139 269,696.00
May 29 2024 0.0514 0.00 0.00% 0.0514 0.05142 0.05139 264,975.00
May 28 2024 0.0514 -0.00387 -7.00% 0.05527 0.0554 0.05021 263,122.00
May 27 2024 0.05527 0.00289 5.52% 0.05244 0.05587 0.05237 195,628.00
May 26 2024 0.05238 0.00141 2.77% 0.05097 0.05375 0.0503 262,870.00
May 25 2024 0.05097 0.00136 2.74% 0.04961 0.05112 0.04859 273,076.00
May 24 2024 0.04961 -0.00092 -1.82% 0.05053 0.05067 0.04955 266,819.00
May 23 2024 0.05053 -0.00062 -1.21% 0.05115 0.05116 0.05044 264,257.00
May 22 2024 0.05115 -0.00098 -1.88% 0.05213 0.05228 0.0495 296,023.00
May 21 2024 0.05213 0.00156 3.08% 0.05057 0.0524 0.05051 257,076.00
May 20 2024 0.05057 0.00515 11.34% 0.0454 0.05125 0.04521 142,921.00
May 19 2024 0.04542 0.00107 2.41% 0.04433 0.0471 0.04423 304,073.00
May 18 2024 0.04435 0.00004 0.09% 0.04431 0.04447 0.04362 321,405.00
May 17 2024 0.04431 -0.00034 -0.76% 0.04465 0.04693 0.04362 315,272.00
May 16 2024 0.04465 0.001 2.29% 0.04365 0.04487 0.04341 306,565.00
May 15 2024 0.04365 0.0004 0.92% 0.04325 0.04389 0.04291 296,457.00
May 14 2024 0.04325 -0.00103 -2.33% 0.04433 0.0445 0.04292 296,958.00
May 13 2024 0.04428 -0.0003 -0.67% 0.04456 0.04463 0.04416 219,579.00
May 12 2024 0.04458 -0.00017 -0.38% 0.04474 0.0448 0.04441 302,901.00
May 11 2024 0.04475 -0.00029 -0.64% 0.04505 0.04609 0.04368 290,417.00
May 10 2024 0.04504 0.00051 1.15% 0.04448 0.04721 0.04188 321,437.00
May 09 2024 0.04453 0.00138 3.20% 0.04328 0.04488 0.04327 303,609.00
May 08 2024 0.04315 -0.00071 -1.62% 0.04389 0.04389 0.043 326,118.00
May 07 2024 0.04386 0.00023 0.53% 0.04363 0.04413 0.04354 311,328.00
May 06 2024 0.04363 -0.00097 -2.17% 0.04455 0.04471 0.0435 191,872.00
May 05 2024 0.0446 -0.00131 -2.85% 0.04591 0.05512 0.0445 316,945.00
May 04 2024 0.04591 0.0018 4.08% 0.04411 0.04604 0.04411 184,915.00
May 03 2024 0.04411 0.00027 0.62% 0.04384 0.04477 0.04255 302,317.00
May 02 2024 0.04384 -0.00046 -1.04% 0.0443 0.04504 0.04302 304,924.00
May 01 2024 0.0443 0.00053 1.21% 0.04381 0.04452 0.0436 309,045.00
Apr 30 2024 0.04377 -0.0034 -7.21% 0.04717 0.04726 0.04331 284,379.00
Apr 29 2024 0.04717 -0.00181 -3.70% 0.04783 0.04899 0.04679 293,149.00
Apr 28 2024 0.04898 0.00363 8.00% 0.04535 0.04986 0.04512 296,050.00
Apr 27 2024 0.04535 -0.00113 -2.43% 0.04648 0.04651 0.04521 300,864.00
Apr 26 2024 0.04648 -0.00028 -0.60% 0.04676 0.0469 0.04633 291,244.00
Apr 25 2024 0.04676 -0.00153 -3.17% 0.04829 0.04836 0.04634 294,854.00
Apr 24 2024 0.04829 0.0015 3.21% 0.04679 0.04858 0.0465 289,204.00
Apr 23 2024 0.04679 0.00077 1.67% 0.04602 0.05021 0.04521 303,472.00
Apr 22 2024 0.04602 0.00211 4.81% 0.04395 0.04641 0.04388 216,483.00
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% 0.04592 0.04596 0.04293 337,803.00
Apr 19 2024 0.04592 0.00158 3.56% 0.04434 0.04701 0.04379 300,425.00
Apr 18 2024 0.04434 -0.00077 -1.71% 0.04511 0.04525 0.04388 305,953.00
Apr 17 2024 0.04511 0.00004 0.09% 0.04507 0.04544 0.04425 309,648.00
Apr 16 2024 0.04507 -0.0019 -4.05% 0.04697 0.04703 0.04451 286,978.00
Apr 15 2024 0.04697 -0.00003 -0.06% 0.04713 0.04956 0.04675 221,072.00
Apr 14 2024 0.047 -0.0001 -0.21% 0.0471 0.04746 0.04583 281,680.00
Apr 13 2024 0.0471 -0.00097 -2.02% 0.04807 0.05268 0.04609 247,682.00
Apr 12 2024 0.04807 -0.010 -17.22% 0.05807 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% 0.05847 0.06043 0.05573 236,026.00
Apr 09 2024 0.05847 0.00651 12.53% 0.05196 0.06195 0.05196 244,342.00
Apr 08 2024 0.05196 0.00193 3.86% 0.04981 0.0521 0.04978 191,742.00
Apr 07 2024 0.05003 0.00074 1.50% 0.04932 0.05009 0.04905 304,198.00
Apr 06 2024 0.04929 -0.00125 -2.47% 0.05048 0.05088 0.04891 301,788.00
Apr 05 2024 0.05054 -0.0002 -0.39% 0.05074 0.05103 0.05008 307,541.00
Apr 04 2024 0.05074 0.00394 8.42% 0.04718 0.05302 0.04708 310,993.00
Apr 03 2024 0.0468 -0.00534 -10.24% 0.05212 0.05215 0.04529 327,003.00
Apr 02 2024 0.05214 -0.00236 -4.33% 0.05443 0.05454 0.05186 292,886.00
Apr 01 2024 0.0545 -0.00012 -0.22% 0.05466 0.05798 0.054 216,824.00
Mar 31 2024 0.05462 -0.00021 -0.38% 0.05483 0.05536 0.05411 268,037.00
Mar 30 2024 0.05483 -0.0002 -0.36% 0.05518 0.05554 0.05412 265,996.00

Your Recent History

COIN
GDAOUST
Governor
BIT
UB27SK
UniCredit Bank
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved