GIVUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 01 2024 | 0.009248 | 0.00000700 | 0.08% | 0.009025 | 0.009437 | 0.008853 | 0.00 |
Jun 30 2024 | 0.009241 | 0.000171 | 1.88% | 0.009076 | 0.009289 | 0.009013 | 0.00 |
Jun 29 2024 | 0.00907 | -0.00000800 | -0.09% | 0.009078 | 0.009152 | 0.009057 | 0.00 |
Jun 28 2024 | 0.009078 | -0.000184 | -1.99% | 0.009278 | 0.009366 | 0.009046 | 0.00 |
Jun 27 2024 | 0.009262 | 0.000205 | 2.27% | 0.009061 | 0.00933 | 0.009047 | 0.00 |
Jun 26 2024 | 0.009057 | -0.000073 | -0.80% | 0.009025 | 0.009186 | 0.008853 | 0.00 |
Jun 25 2024 | 0.00913 | 0.00011 | 1.22% | 0.009028 | 0.009215 | 0.008973 | 0.00 |
Jun 24 2024 | 0.00902 | -0.00000700 | -0.08% | 0.009025 | 0.009055 | 0.008551 | 0.00 |
Jun 23 2024 | 0.009027 | -0.000268 | -2.88% | 0.009294 | 0.009358 | 0.009001 | 0.00 |
Jun 22 2024 | 0.009294 | -0.000308 | -3.21% | 0.009608 | 0.009608 | 0.00927 | 0.00 |
Jun 21 2024 | 0.009602 | -0.000128 | -1.32% | 0.009725 | 0.009781 | 0.009473 | 0.00 |
Jun 20 2024 | 0.009731 | -0.000109 | -1.11% | 0.00984 | 0.010016 | 0.009655 | 0.00 |
Jun 19 2024 | 0.009839 | 0.000204 | 2.12% | 0.00964 | 0.00993 | 0.009598 | 0.00 |
Jun 18 2024 | 0.009635 | -0.000456 | -4.52% | 0.010119 | 0.01012 | 0.009461 | 0.00 |
Jun 17 2024 | 0.010091 | -0.000261 | -2.52% | 0.010856 | 0.010896 | 0.009984 | 0.00 |
Jun 16 2024 | 0.010352 | -0.000022 | -0.21% | 0.010367 | 0.010534 | 0.010248 | 0.00 |
Jun 15 2024 | 0.010374 | 0.000249 | 2.45% | 0.010126 | 0.010446 | 0.010105 | 0.00 |
Jun 14 2024 | 0.010125 | 0.000023 | 0.23% | 0.010113 | 0.010262 | 0.009789 | 0.00 |
Jun 13 2024 | 0.010102 | -0.000258 | -2.49% | 0.010349 | 0.010357 | 0.009983 | 0.00 |
Jun 12 2024 | 0.01036 | 0.000108 | 1.06% | 0.010255 | 0.010631 | 0.010153 | 0.00 |
Jun 11 2024 | 0.010252 | -0.000491 | -4.57% | 0.010747 | 0.010754 | 0.010062 | 0.00 |
Jun 10 2024 | 0.010743 | -0.000111 | -1.02% | 0.010856 | 0.010896 | 0.010706 | 0.00 |
Jun 09 2024 | 0.010853 | -0.000011 | -0.10% | 0.010856 | 0.010936 | 0.010791 | 0.00 |
Jun 08 2024 | 0.010864 | -0.000025 | -0.23% | 0.010884 | 0.010975 | 0.010824 | 0.00 |
Jun 07 2024 | 0.010889 | -0.000398 | -3.53% | 0.011281 | 0.011363 | 0.01078 | 0.00 |
Jun 06 2024 | 0.011287 | -0.000584 | -4.92% | 0.011869 | 0.011905 | 0.011143 | 0.00 |
Jun 05 2024 | 0.011871 | 0.000164 | 1.40% | 0.011796 | 0.012105 | 0.0116 | 0.00 |
Jun 04 2024 | 0.011706 | 0.000121 | 1.04% | 0.0116 | 0.01176 | 0.011488 | 0.00 |
Jun 03 2024 | 0.011586 | -0.00017 | -1.45% | 0.011742 | 0.011972 | 0.011585 | 0.00 |
Jun 02 2024 | 0.011755 | -0.000256 | -2.13% | 0.012011 | 0.01208 | 0.011666 | 0.00 |
Jun 01 2024 | 0.012012 | 0.000157 | 1.33% | 0.011855 | 0.012053 | 0.011813 | 0.00 |
May 31 2024 | 0.011854 | 0.000053 | 0.45% | 0.011796 | 0.012105 | 0.011726 | 0.00 |
May 30 2024 | 0.011801 | -0.00006 | -0.51% | 0.011865 | 0.012036 | 0.011666 | 0.00 |
May 29 2024 | 0.01186 | -0.000249 | -2.06% | 0.012097 | 0.012228 | 0.011785 | 0.00 |
May 28 2024 | 0.01211 | -0.000157 | -1.28% | 0.012238 | 0.012361 | 0.011876 | 0.00 |
May 27 2024 | 0.012266 | -0.000318 | -2.53% | 0.012367 | 0.012545 | 0.012163 | 0.00 |
May 26 2024 | 0.012584 | 0.000405 | 3.32% | 0.012188 | 0.012765 | 0.012159 | 0.00 |
May 25 2024 | 0.012179 | 0.000059 | 0.49% | 0.012097 | 0.012267 | 0.012064 | 0.00 |
May 24 2024 | 0.01212 | -0.000207 | -1.68% | 0.012367 | 0.012545 | 0.011819 | 0.00 |
May 23 2024 | 0.012327 | 0.000053 | 0.43% | 0.012259 | 0.012928 | 0.01171 | 0.00 |
May 22 2024 | 0.012274 | -0.000241 | -1.93% | 0.012505 | 0.012582 | 0.012062 | 0.00 |
May 21 2024 | 0.012515 | -0.00059 | -4.50% | 0.013132 | 0.015262 | 0.012042 | 9.00 |
May 20 2024 | 0.013105 | 0.001844 | 16.37% | 0.010822 | 0.013189 | 0.010719 | 0.00 |
May 19 2024 | 0.011261 | -0.000299 | -2.59% | 0.011554 | 0.011606 | 0.011224 | 0.00 |
May 18 2024 | 0.01156 | 0.000161 | 1.42% | 0.011405 | 0.011708 | 0.011391 | 0.00 |
May 17 2024 | 0.011398 | 0.000567 | 5.24% | 0.010827 | 0.011759 | 0.010796 | 1.00 |
May 16 2024 | 0.010831 | -0.000529 | -4.66% | 0.011357 | 0.011372 | 0.010766 | 0.00 |
May 15 2024 | 0.01136 | 0.000551 | 5.10% | 0.010822 | 0.011373 | 0.010719 | 0.00 |
May 14 2024 | 0.010809 | -0.000366 | -3.28% | 0.011168 | 0.011214 | 0.010785 | 0.00 |
May 13 2024 | 0.011175 | 0.000013 | 0.12% | 0.011215 | 0.011357 | 0.011074 | 0.00 |
May 12 2024 | 0.011162 | -0.00004 | -0.36% | 0.011215 | 0.011357 | 0.011102 | 0.00 |
May 11 2024 | 0.011202 | -0.000237 | -2.07% | 0.011451 | 0.011536 | 0.011167 | 0.00 |
May 10 2024 | 0.011438 | -0.000489 | -4.10% | 0.011907 | 0.011996 | 0.01132 | 0.00 |
May 09 2024 | 0.011927 | -0.000172 | -1.42% | 0.012109 | 0.012201 | 0.011732 | 0.00 |
May 08 2024 | 0.012099 | 0.00051 | 4.40% | 0.011568 | 0.012506 | 0.011508 | 2.00 |
May 07 2024 | 0.01159 | -0.000194 | -1.65% | 0.011783 | 0.012017 | 0.011552 | 0.00 |
May 06 2024 | 0.011784 | -0.00032 | -2.64% | 0.01136 | 0.012392 | 0.011319 | 0.00 |
May 05 2024 | 0.012103 | -0.000146 | -1.19% | 0.012246 | 0.012363 | 0.011994 | 0.00 |
May 04 2024 | 0.012249 | 0.000107 | 0.88% | 0.012127 | 0.01238 | 0.012107 | 0.00 |
May 03 2024 | 0.012142 | 0.000782 | 6.88% | 0.01136 | 0.012392 | 0.011319 | 1.00 |
May 02 2024 | 0.01136 | -0.000469 | -3.97% | 0.011815 | 0.01195 | 0.011343 | 1.00 |
May 01 2024 | 0.011828 | 0.000014 | 0.12% | 0.011774 | 0.011927 | 0.011144 | 2.00 |
Apr 30 2024 | 0.011815 | -0.000886 | -6.98% | 0.012674 | 0.012833 | 0.011204 | 0.00 |
Apr 29 2024 | 0.012701 | 0.000292 | 2.35% | 0.013196 | 0.01323 | 0.011956 | 2.00 |
Apr 28 2024 | 0.012409 | 0.000111 | 0.90% | 0.012298 | 0.012719 | 0.012279 | 0.00 |
Apr 27 2024 | 0.012298 | -0.000872 | -6.62% | 0.013184 | 0.013738 | 0.012188 | 0.00 |
Apr 26 2024 | 0.013171 | -0.000122 | -0.92% | 0.013283 | 0.013328 | 0.013067 | 0.00 |
Apr 25 2024 | 0.013292 | -0.000219 | -1.62% | 0.013532 | 0.013666 | 0.012935 | 0.00 |
Apr 24 2024 | 0.013511 | -0.000459 | -3.29% | 0.013985 | 0.014188 | 0.013378 | 0.00 |
Apr 23 2024 | 0.013971 | 0.000206 | 1.50% | 0.013759 | 0.014161 | 0.013692 | 0.00 |
Apr 22 2024 | 0.013765 | 0.000229 | 1.69% | 0.013196 | 0.013889 | 0.012375 | 0.00 |
Apr 21 2024 | 0.013535 | -0.000048 | -0.35% | 0.013575 | 0.013777 | 0.013415 | 0.00 |
Apr 20 2024 | 0.013583 | 0.000359 | 2.71% | 0.013167 | 0.013669 | 0.013021 | 0.00 |
Apr 19 2024 | 0.013225 | 0.00000600 | 0.05% | 0.013196 | 0.013461 | 0.012375 | 0.00 |
Apr 18 2024 | 0.013218 | 0.000542 | 4.28% | 0.012705 | 0.013337 | 0.01257 | 0.00 |
Apr 17 2024 | 0.012676 | -0.000436 | -3.33% | 0.013103 | 0.013258 | 0.012437 | 0.00 |
Apr 16 2024 | 0.013112 | -0.00007 | -0.53% | 0.013162 | 0.013278 | 0.01275 | 0.00 |
Apr 15 2024 | 0.013182 | -0.000253 | -1.88% | 0.013379 | 0.013908 | 0.01291 | 0.00 |
Apr 14 2024 | 0.013435 | 0.000837 | 6.65% | 0.012513 | 0.013478 | 0.012161 | 0.00 |
Apr 13 2024 | 0.012598 | -0.001024 | -7.52% | 0.01356 | 0.013725 | 0.012018 | 0.00 |
Apr 12 2024 | 0.013622 | -0.001108 | -7.52% | 0.014716 | 0.014921 | 0.013152 | 0.00 |
Apr 11 2024 | 0.01473 | -0.000846 | -5.43% | 0.015558 | 0.016125 | 0.014602 | 0.00 |
Apr 10 2024 | 0.015576 | 0.001575 | 11.25% | 0.013987 | 0.015651 | 0.013636 | 0.00 |
Apr 09 2024 | 0.014002 | -0.000738 | -5.01% | 0.014755 | 0.01486 | 0.013816 | 0.00 |
Apr 08 2024 | 0.01474 | 0.001057 | 7.73% | 0.013822 | 0.014859 | 0.013369 | 0.00 |
Apr 07 2024 | 0.013683 | 0.000031 | 0.23% | 0.01362 | 0.013728 | 0.013355 | 0.00 |
Apr 06 2024 | 0.013652 | -0.000148 | -1.07% | 0.013753 | 0.0139 | 0.013467 | 0.00 |
Apr 05 2024 | 0.0138 | -0.000176 | -1.26% | 0.013822 | 0.013888 | 0.013369 | 0.00 |
Apr 04 2024 | 0.013976 | 0.000737 | 5.57% | 0.013188 | 0.014601 | 0.012989 | 0.00 |
Apr 03 2024 | 0.01324 | 0.000161 | 1.23% | 0.013114 | 0.013435 | 0.012805 | 0.00 |