USGD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 19 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.195 | 0.185 | 296,397 |
Apr 18 2024 | 0.19 | -0.005 | -2.56% | 0.195 | 0.20 | 0.19 | 678,200 |
Apr 17 2024 | 0.195 | -0.02 | -9.30% | 0.215 | 0.215 | 0.19 | 979,665 |
Apr 16 2024 | 0.215 | -0.005 | -2.27% | 0.22 | 0.225 | 0.205 | 354,620 |
Apr 15 2024 | 0.22 | -0.01 | -4.35% | 0.23 | 0.24 | 0.21 | 809,366 |
Apr 12 2024 | 0.23 | -0.015 | -6.12% | 0.245 | 0.265 | 0.23 | 381,764 |
Apr 11 2024 | 0.245 | -0.005 | -2.00% | 0.25 | 0.25 | 0.24 | 123,800 |
Apr 10 2024 | 0.25 | 0.00 | 0.00% | 0.255 | 0.26 | 0.25 | 153,000 |
Apr 09 2024 | 0.25 | -0.01 | -3.85% | 0.26 | 0.26 | 0.25 | 222,477 |
Apr 08 2024 | 0.26 | -0.01 | -3.70% | 0.27 | 0.275 | 0.25 | 396,125 |
Apr 05 2024 | 0.27 | 0.02 | 8.00% | 0.255 | 0.28 | 0.2475 | 459,635 |
Apr 04 2024 | 0.25 | -0.03 | -10.71% | 0.28 | 0.285 | 0.245 | 332,800 |
Apr 03 2024 | 0.28 | 0.00 | 0.00% | 0.25 | 0.285 | 0.23 | 937,559 |
Apr 02 2024 | 0.28 | -0.025 | -8.20% | 0.30 | 0.30 | 0.275 | 147,100 |
Apr 01 2024 | 0.305 | 0.055 | 22.00% | 0.27 | 0.31 | 0.265 | 524,670 |
Mar 28 2024 | 0.25 | 0.03 | 13.64% | 0.225 | 0.26 | 0.22 | 218,712 |
Mar 27 2024 | 0.22 | -0.01 | -4.35% | 0.24 | 0.24 | 0.195 | 345,842 |
Mar 26 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.22 | 17,000 |
Mar 25 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.235 | 0.22 | 53,095 |
Mar 22 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.22 | 207,331 |
Mar 21 2024 | 0.23 | 0.00 | 0.00% | 0.225 | 0.235 | 0.225 | 54,300 |
Mar 20 2024 | 0.23 | 0.01 | 4.55% | 0.22 | 0.23 | 0.22 | 52,500 |
Mar 19 2024 | 0.22 | 0.00 | 0.00% | 0.225 | 0.23 | 0.22 | 80,200 |
Mar 18 2024 | 0.22 | -0.02 | -8.33% | 0.24 | 0.24 | 0.215 | 149,716 |
Mar 15 2024 | 0.24 | 0.01 | 4.35% | 0.24 | 0.24 | 0.23 | 129,029 |
Mar 14 2024 | 0.23 | -0.01 | -4.17% | 0.245 | 0.245 | 0.23 | 93,510 |
Mar 13 2024 | 0.24 | 0.035 | 17.07% | 0.205 | 0.24 | 0.205 | 364,579 |
Mar 12 2024 | 0.205 | -0.005 | -2.38% | 0.205 | 0.215 | 0.205 | 20,127 |
Mar 11 2024 | 0.21 | -0.01 | -4.55% | 0.23 | 0.235 | 0.20 | 113,400 |
Mar 08 2024 | 0.22 | 0.01 | 4.76% | 0.21 | 0.225 | 0.205 | 54,000 |
Mar 07 2024 | 0.21 | -0.015 | -6.67% | 0.23 | 0.23 | 0.20 | 125,377 |
Mar 06 2024 | 0.225 | 0.005 | 2.27% | 0.225 | 0.23 | 0.21 | 167,500 |
Mar 05 2024 | 0.22 | -0.01 | -4.35% | 0.23 | 0.23 | 0.215 | 47,500 |
Mar 04 2024 | 0.23 | -0.01 | -4.17% | 0.235 | 0.24 | 0.22 | 96,866 |
Mar 01 2024 | 0.24 | 0.025 | 11.63% | 0.225 | 0.24 | 0.225 | 128,500 |
Feb 29 2024 | 0.215 | 0.035 | 19.44% | 0.185 | 0.225 | 0.185 | 429,716 |
Feb 28 2024 | 0.18 | -0.015 | -7.69% | 0.195 | 0.195 | 0.17 | 347,910 |
Feb 27 2024 | 0.195 | -0.015 | -7.14% | 0.21 | 0.21 | 0.19 | 189,684 |
Feb 26 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 23,900 |
Feb 23 2024 | 0.21 | 0.005 | 2.44% | 0.215 | 0.215 | 0.205 | 174,460 |
Feb 22 2024 | 0.205 | -0.01 | -4.65% | 0.22 | 0.22 | 0.205 | 129,588 |
Feb 21 2024 | 0.215 | -0.02 | -8.51% | 0.23 | 0.235 | 0.21 | 235,057 |
Feb 20 2024 | 0.235 | 0.015 | 6.82% | 0.22 | 0.245 | 0.22 | 448,398 |
Feb 16 2024 | 0.22 | -0.005 | -2.22% | 0.22 | 0.225 | 0.21 | 98,410 |
Feb 15 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.22 | 65,500 |
Feb 14 2024 | 0.225 | -0.015 | -6.25% | 0.245 | 0.245 | 0.22 | 164,553 |
Feb 13 2024 | 0.24 | 0.00 | 0.00% | 0.25 | 0.25 | 0.23 | 103,405 |
Feb 12 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.225 | 292,265 |
Feb 09 2024 | 0.24 | -0.005 | -2.04% | 0.25 | 0.255 | 0.235 | 111,691 |
Feb 08 2024 | 0.245 | -0.015 | -5.77% | 0.265 | 0.265 | 0.235 | 140,124 |
Feb 07 2024 | 0.26 | -0.01 | -3.70% | 0.27 | 0.27 | 0.26 | 115,000 |
Feb 06 2024 | 0.27 | -0.015 | -5.26% | 0.285 | 0.29 | 0.27 | 86,258 |
Feb 05 2024 | 0.285 | -0.035 | -10.94% | 0.30 | 0.315 | 0.28 | 506,133 |
Feb 02 2024 | 0.32 | -0.01 | -3.03% | 0.33 | 0.33 | 0.315 | 57,225 |
Feb 01 2024 | 0.33 | 0.005 | 1.54% | 0.33 | 0.33 | 0.325 | 6,075 |
Jan 31 2024 | 0.325 | 0.00 | 0.00% | 0.33 | 0.33 | 0.315 | 84,000 |
Jan 30 2024 | 0.325 | -0.005 | -1.52% | 0.325 | 0.33 | 0.315 | 45,150 |
Jan 29 2024 | 0.33 | 0.00 | 0.00% | 0.32 | 0.33 | 0.31 | 84,500 |
Jan 26 2024 | 0.33 | 0.025 | 8.20% | 0.305 | 0.345 | 0.30 | 122,500 |
Jan 25 2024 | 0.305 | 0.015 | 5.17% | 0.30 | 0.315 | 0.29 | 131,605 |
Jan 24 2024 | 0.29 | -0.03 | -9.38% | 0.31 | 0.315 | 0.285 | 215,845 |
Jan 23 2024 | 0.32 | 0.01 | 3.23% | 0.31 | 0.32 | 0.29 | 141,800 |
Jan 22 2024 | 0.31 | 0.005 | 1.64% | 0.305 | 0.31 | 0.30 | 40,800 |