Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GODSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.24143 | -0.00404 | -1.65% | 0.2448 | 0.24809 | 0.23976 | 869,519.00 |
| May 20 2024 | 0.24547 | 0.02243 | 10.06% | 0.22305 | 0.24547 | 0.22177 | 526,304.00 |
| May 19 2024 | 0.22304 | -0.00515 | -2.26% | 0.22812 | 0.22931 | 0.22042 | 511,934.00 |
| May 18 2024 | 0.22819 | -0.01091 | -4.56% | 0.23906 | 0.23906 | 0.22726 | 408,755.00 |
| May 17 2024 | 0.2391 | 0.00215 | 0.91% | 0.23643 | 0.24252 | 0.23253 | 362,731.00 |
| May 16 2024 | 0.23695 | -0.00069 | -0.29% | 0.23849 | 0.24071 | 0.23145 | 395,814.00 |
| May 15 2024 | 0.23764 | 0.0181 | 8.24% | 0.21973 | 0.23928 | 0.21782 | 483,545.00 |
| May 14 2024 | 0.21954 | -0.00242 | -1.09% | 0.22174 | 0.22712 | 0.21824 | 401,765.00 |
| May 13 2024 | 0.22196 | -0.00308 | -1.37% | 0.22602 | 0.22774 | 0.21271 | 392,045.00 |
| May 12 2024 | 0.22504 | -0.00955 | -4.07% | 0.23439 | 0.23562 | 0.22402 | 512,935.00 |
| May 11 2024 | 0.23459 | 0.00931 | 4.13% | 0.22526 | 0.26605 | 0.22526 | 3,350,479.00 |
| May 10 2024 | 0.22528 | -0.01904 | -7.79% | 0.24392 | 0.24996 | 0.21976 | 726,479.00 |
| May 09 2024 | 0.24432 | 0.01952 | 8.68% | 0.22481 | 0.255 | 0.22481 | 2,096,419.00 |
| May 08 2024 | 0.2248 | -0.00046 | -0.20% | 0.22463 | 0.230 | 0.21998 | 469,453.00 |
| May 07 2024 | 0.22526 | -0.00137 | -0.60% | 0.22663 | 0.23905 | 0.22526 | 630,805.00 |
| May 06 2024 | 0.22663 | -0.00727 | -3.11% | 0.23413 | 0.23833 | 0.22528 | 632,404.00 |
| May 05 2024 | 0.2339 | 0.00772 | 3.41% | 0.22643 | 0.23901 | 0.22222 | 595,471.00 |
| May 04 2024 | 0.22618 | -0.00276 | -1.21% | 0.22832 | 0.22909 | 0.22595 | 256,890.00 |
| May 03 2024 | 0.22894 | 0.01085 | 4.98% | 0.21859 | 0.22955 | 0.21589 | 410,817.00 |
| May 02 2024 | 0.21809 | 0.00455 | 2.13% | 0.21354 | 0.22283 | 0.2073 | 962,578.00 |
| May 01 2024 | 0.21354 | 0.00501 | 2.40% | 0.20874 | 0.21815 | 0.19535 | 1,301,959.00 |
| Apr 30 2024 | 0.20853 | -0.01606 | -7.15% | 0.22468 | 0.23115 | 0.20434 | 1,036,024.00 |
| Apr 29 2024 | 0.22459 | -0.0036 | -1.58% | 0.22841 | 0.23367 | 0.21287 | 784,322.00 |
| Apr 28 2024 | 0.22819 | 0.00558 | 2.51% | 0.21884 | 0.24918 | 0.21871 | 1,588,984.00 |
| Apr 27 2024 | 0.22261 | -0.00555 | -2.43% | 0.22769 | 0.23576 | 0.20063 | 2,465,413.00 |
| Apr 26 2024 | 0.22816 | -0.00713 | -3.03% | 0.23487 | 0.23487 | 0.22673 | 587,320.00 |
| Apr 25 2024 | 0.23529 | 0.00506 | 2.20% | 0.22977 | 0.23907 | 0.22345 | 587,992.00 |
| Apr 24 2024 | 0.23023 | -0.0104 | -4.32% | 0.24078 | 0.2522 | 0.22819 | 793,284.00 |
| Apr 23 2024 | 0.24063 | -0.00593 | -2.41% | 0.24656 | 0.25344 | 0.240 | 419,751.00 |
| Apr 22 2024 | 0.24656 | 0.01085 | 4.60% | 0.23577 | 0.260 | 0.23459 | 1,011,290.00 |
| Apr 21 2024 | 0.23571 | -0.0017 | -0.72% | 0.23723 | 0.23952 | 0.2312 | 466,467.00 |
| Apr 20 2024 | 0.23741 | 0.01831 | 8.36% | 0.21932 | 0.24007 | 0.21699 | 571,143.00 |
| Apr 19 2024 | 0.2191 | 0.00357 | 1.66% | 0.21568 | 0.22834 | 0.19852 | 1,128,871.00 |
| Apr 18 2024 | 0.21553 | 0.00216 | 1.01% | 0.21374 | 0.22174 | 0.20713 | 1,088,028.00 |
| Apr 17 2024 | 0.21337 | -0.00775 | -3.50% | 0.22098 | 0.22306 | 0.2054 | 824,079.00 |
| Apr 16 2024 | 0.22112 | 0.01238 | 5.93% | 0.20899 | 0.2277 | 0.19826 | 1,867,476.00 |
| Apr 15 2024 | 0.20874 | -0.00459 | -2.15% | 0.21245 | 0.22458 | 0.19867 | 1,054,195.00 |
| Apr 14 2024 | 0.21333 | 0.00923 | 4.52% | 0.20476 | 0.2155 | 0.19647 | 1,190,831.00 |
| Apr 13 2024 | 0.2041 | -0.02548 | -11.10% | 0.22914 | 0.23582 | 0.17428 | 1,517,164.00 |
| Apr 12 2024 | 0.22958 | -0.0592 | -20.50% | 0.28944 | 0.29109 | 0.22593 | 1,400,548.00 |
| Apr 11 2024 | 0.28878 | -0.00158 | -0.54% | 0.28978 | 0.29971 | 0.28396 | 630,020.00 |
| Apr 10 2024 | 0.29036 | -0.00405 | -1.38% | 0.2936 | 0.29712 | 0.27807 | 803,441.00 |
| Apr 09 2024 | 0.29441 | -0.02649 | -8.25% | 0.32072 | 0.32153 | 0.29356 | 740,693.00 |
| Apr 08 2024 | 0.3209 | 0.00632 | 2.01% | 0.31503 | 0.32806 | 0.30662 | 497,627.00 |
| Apr 07 2024 | 0.31458 | 0.01201 | 3.97% | 0.30179 | 0.31781 | 0.30062 | 550,101.00 |
| Apr 06 2024 | 0.30257 | 0.00316 | 1.06% | 0.29839 | 0.30461 | 0.29735 | 292,841.00 |
| Apr 05 2024 | 0.29941 | -0.0003 | -0.10% | 0.29942 | 0.31382 | 0.28326 | 635,176.00 |
| Apr 04 2024 | 0.29971 | 0.00762 | 2.61% | 0.29151 | 0.31098 | 0.28724 | 687,815.00 |
| Apr 03 2024 | 0.29209 | -0.00551 | -1.85% | 0.29853 | 0.309 | 0.28379 | 985,222.00 |
| Apr 02 2024 | 0.2976 | -0.03967 | -11.76% | 0.3372 | 0.33736 | 0.292 | 1,463,019.00 |
| Apr 01 2024 | 0.33727 | -0.0354 | -9.50% | 0.37267 | 0.37267 | 0.33044 | 947,148.00 |
| Mar 31 2024 | 0.37267 | 0.01163 | 3.22% | 0.36003 | 0.37878 | 0.35501 | 711,591.00 |
| Mar 30 2024 | 0.36104 | 0.00591 | 1.66% | 0.35544 | 0.37194 | 0.35152 | 432,069.00 |
| Mar 29 2024 | 0.35513 | -0.00072 | -0.20% | 0.35584 | 0.35879 | 0.33921 | 722,555.00 |
| Mar 28 2024 | 0.35585 | 0.00222 | 0.63% | 0.35248 | 0.35935 | 0.34435 | 693,927.00 |
| Mar 27 2024 | 0.35363 | -0.015 | -4.07% | 0.37189 | 0.40221 | 0.35021 | 1,595,353.00 |
| Mar 26 2024 | 0.36863 | 0.00071 | 0.19% | 0.36589 | 0.3712 | 0.34906 | 850,597.00 |
| Mar 25 2024 | 0.36792 | 0.01026 | 2.87% | 0.35717 | 0.37113 | 0.33259 | 1,060,107.00 |
| Mar 24 2024 | 0.35766 | 0.02182 | 6.50% | 0.32896 | 0.38499 | 0.32668 | 1,090,134.00 |
| Mar 23 2024 | 0.33584 | 0.0181 | 5.70% | 0.31791 | 0.3382 | 0.3168 | 274,531.00 |
| Mar 22 2024 | 0.31774 | -0.01218 | -3.69% | 0.3296 | 0.33786 | 0.31011 | 486,172.00 |
| Mar 21 2024 | 0.32992 | -0.0066 | -1.96% | 0.33676 | 0.34427 | 0.32313 | 919,253.00 |
| Mar 20 2024 | 0.33652 | 0.02563 | 8.24% | 0.31101 | 0.3426 | 0.3004 | 755,001.00 |
| Mar 19 2024 | 0.31089 | -0.02034 | -6.14% | 0.33156 | 0.33552 | 0.30091 | 1,079,426.00 |
| Mar 18 2024 | 0.33123 | -0.03089 | -8.53% | 0.36313 | 0.36751 | 0.32751 | 919,253.00 |
| Mar 17 2024 | 0.36212 | 0.00144 | 0.40% | 0.36375 | 0.37466 | 0.3419 | 986,893.00 |
| Mar 16 2024 | 0.36068 | -0.04109 | -10.23% | 0.40256 | 0.41888 | 0.35572 | 895,338.00 |
| Mar 15 2024 | 0.40177 | -0.0196 | -4.65% | 0.42811 | 0.43281 | 0.37304 | 1,221,508.00 |
| Mar 14 2024 | 0.42137 | -0.01442 | -3.31% | 0.43408 | 0.43712 | 0.418 | 595,517.00 |
| Mar 13 2024 | 0.43579 | -0.00529 | -1.20% | 0.44015 | 0.45071 | 0.42392 | 896,961.00 |
| Mar 12 2024 | 0.44108 | -0.01459 | -3.20% | 0.45715 | 0.46397 | 0.41641 | 875,052.00 |
| Mar 11 2024 | 0.45567 | -0.02014 | -4.23% | 0.46507 | 0.48002 | 0.4384 | 1,609,698.00 |
| Mar 10 2024 | 0.47581 | 0.02819 | 6.30% | 0.44747 | 0.520 | 0.42119 | 2,943,175.00 |
| Mar 09 2024 | 0.44762 | 0.03858 | 9.43% | 0.40824 | 0.45338 | 0.40543 | 2,037,295.00 |
| Mar 08 2024 | 0.40904 | 0.00355 | 0.88% | 0.40837 | 0.42093 | 0.37751 | 890,898.00 |
| Mar 07 2024 | 0.40549 | 0.02044 | 5.31% | 0.38545 | 0.43351 | 0.38545 | 1,597,639.00 |
| Mar 06 2024 | 0.38505 | 0.02513 | 6.98% | 0.3599 | 0.388 | 0.34967 | 1,337,116.00 |
| Mar 05 2024 | 0.35992 | -0.02134 | -5.60% | 0.37943 | 0.4131 | 0.32434 | 2,049,867.00 |
| Mar 04 2024 | 0.38126 | -0.01611 | -4.05% | 0.39718 | 0.40418 | 0.36694 | 994,582.00 |
| Mar 03 2024 | 0.39737 | -0.00295 | -0.74% | 0.39944 | 0.450 | 0.360 | 3,009,332.00 |
| Mar 02 2024 | 0.40032 | 0.02169 | 5.73% | 0.37708 | 0.42096 | 0.3712 | 1,510,882.00 |
| Mar 01 2024 | 0.37863 | 0.01491 | 4.10% | 0.36458 | 0.38878 | 0.36356 | 1,029,659.00 |
| Feb 29 2024 | 0.36372 | -0.0031 | -0.85% | 0.36462 | 0.40062 | 0.34906 | 2,357,126.00 |
| Feb 28 2024 | 0.36682 | 0.01666 | 4.76% | 0.35088 | 0.36754 | 0.330 | 2,379,512.00 |
| Feb 27 2024 | 0.35016 | 0.0321 | 10.09% | 0.31854 | 0.390 | 0.31775 | 2,945,264.00 |
| Feb 26 2024 | 0.31806 | 0.01805 | 6.02% | 0.29858 | 0.33123 | 0.293 | 1,722,069.00 |
| Feb 25 2024 | 0.30001 | 0.00482 | 1.63% | 0.29292 | 0.30539 | 0.2858 | 891,168.00 |
| Feb 24 2024 | 0.29519 | 0.01748 | 6.29% | 0.27799 | 0.30095 | 0.27242 | 847,481.00 |
| Feb 23 2024 | 0.27771 | -0.00303 | -1.08% | 0.28046 | 0.28419 | 0.27373 | 696,264.00 |
| Feb 22 2024 | 0.28074 | -0.0079 | -2.74% | 0.2871 | 0.29121 | 0.27953 | 576,347.00 |
