GUMUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 28 2024 | 0.010349 | 0.000286 | 2.84% | 0.010072 | 0.010378 | 0.010047 | 1,318,596.00 |
May 27 2024 | 0.010063 | -0.000332 | -3.19% | 0.010419 | 0.01044 | 0.009895 | 1,201,537.00 |
May 26 2024 | 0.010395 | -0.000335 | -3.12% | 0.010724 | 0.010782 | 0.010351 | 1,276,206.00 |
May 25 2024 | 0.01073 | 0.000017 | 0.16% | 0.010712 | 0.010782 | 0.010702 | 1,259,027.00 |
May 24 2024 | 0.010713 | 0.000332 | 3.20% | 0.01038 | 0.01091 | 0.010 | 1,291,906.00 |
May 23 2024 | 0.010381 | -0.000347 | -3.23% | 0.010732 | 0.010745 | 0.010001 | 1,250,092.00 |
May 22 2024 | 0.010728 | -0.000407 | -3.66% | 0.011135 | 0.011135 | 0.010004 | 1,217,355.00 |
May 21 2024 | 0.011135 | 0.000699 | 6.70% | 0.010457 | 0.014899 | 0.010412 | 1,356,043.00 |
May 20 2024 | 0.010436 | 0.000905 | 9.50% | 0.009524 | 0.012501 | 0.009508 | 1,382,125.00 |
May 19 2024 | 0.009531 | -0.000063 | -0.66% | 0.009609 | 0.009661 | 0.009421 | 1,437,551.00 |
May 18 2024 | 0.009594 | -0.000414 | -4.14% | 0.010036 | 0.01012 | 0.009508 | 1,434,938.00 |
May 17 2024 | 0.010008 | -0.001007 | -9.14% | 0.011005 | 0.011687 | 0.00962 | 1,427,874.00 |
May 16 2024 | 0.011015 | -0.00003 | -0.27% | 0.011062 | 0.011512 | 0.010635 | 1,286,174.00 |
May 15 2024 | 0.011045 | 0.001045 | 10.45% | 0.010006 | 0.011842 | 0.009813 | 1,452,419.00 |
May 14 2024 | 0.010 | 0.000043 | 0.43% | 0.009919 | 0.01004 | 0.009701 | 1,380,084.00 |
May 13 2024 | 0.009957 | 0.000606 | 6.48% | 0.00938 | 0.014015 | 0.009371 | 1,364,727.00 |
May 12 2024 | 0.009351 | -0.000463 | -4.72% | 0.009804 | 0.011809 | 0.009254 | 1,418,092.00 |
May 11 2024 | 0.009814 | 0.000159 | 1.65% | 0.009656 | 0.009865 | 0.009656 | 383,787.00 |
May 10 2024 | 0.009655 | -0.00002 | -0.21% | 0.009673 | 0.00968 | 0.009654 | 1,297,372.00 |
May 09 2024 | 0.009675 | -0.000179 | -1.82% | 0.009856 | 0.009859 | 0.009633 | 1,390,286.00 |
May 08 2024 | 0.009854 | -0.000429 | -4.17% | 0.010324 | 0.010548 | 0.009737 | 1,321,080.00 |
May 07 2024 | 0.010283 | -0.000118 | -1.13% | 0.010408 | 0.014 | 0.010156 | 1,370,279.00 |
May 06 2024 | 0.010401 | 0.000288 | 2.85% | 0.010113 | 0.011391 | 0.01001 | 1,285,308.00 |
May 05 2024 | 0.010113 | 0.000861 | 9.31% | 0.00925 | 0.010629 | 0.009127 | 1,396,434.00 |
May 04 2024 | 0.009252 | -0.000053 | -0.57% | 0.009308 | 0.009308 | 0.009252 | 1,011,346.00 |
May 03 2024 | 0.009305 | -0.000246 | -2.58% | 0.009501 | 0.009556 | 0.009177 | 1,428,225.00 |
May 02 2024 | 0.009551 | 0.000566 | 6.30% | 0.008982 | 0.009632 | 0.008955 | 1,213,027.00 |
May 01 2024 | 0.008985 | -0.000173 | -1.89% | 0.009145 | 0.011085 | 0.0088 | 1,377,245.00 |
Apr 30 2024 | 0.009158 | -0.000395 | -4.13% | 0.009546 | 0.0104 | 0.009086 | 1,072,779.00 |
Apr 29 2024 | 0.009553 | 0.000375 | 4.09% | 0.009295 | 0.010399 | 0.00911 | 1,388,470.00 |
Apr 28 2024 | 0.009178 | 0.000091 | 1.00% | 0.009087 | 0.009206 | 0.009087 | 76,778.00 |
Apr 27 2024 | 0.009087 | 0.000069 | 0.77% | 0.009002 | 0.009184 | 0.008802 | 1,077,391.00 |
Apr 26 2024 | 0.009018 | -0.000316 | -3.39% | 0.009284 | 0.009407 | 0.00886 | 958,447.00 |
Apr 25 2024 | 0.009334 | -0.000021 | -0.22% | 0.009405 | 0.009445 | 0.008991 | 1,020,060.00 |
Apr 24 2024 | 0.009355 | 0.000085 | 0.92% | 0.009288 | 0.00944 | 0.009265 | 1,341,792.00 |
Apr 23 2024 | 0.00927 | -0.000501 | -5.13% | 0.009773 | 0.010683 | 0.009257 | 1,228,114.00 |
Apr 22 2024 | 0.009771 | 0.000508 | 5.48% | 0.009258 | 0.0109 | 0.009176 | 1,411,893.00 |
Apr 21 2024 | 0.009263 | -0.000333 | -3.47% | 0.009647 | 0.009677 | 0.009047 | 1,531,301.00 |
Apr 20 2024 | 0.009596 | 0.000016 | 0.17% | 0.009584 | 0.011085 | 0.009063 | 1,428,452.00 |
Apr 19 2024 | 0.00958 | -0.001473 | -13.33% | 0.010713 | 0.01079 | 0.008801 | 1,552,686.00 |
Apr 18 2024 | 0.011053 | 0.001473 | 15.38% | 0.009578 | 0.012468 | 0.009553 | 1,496,411.00 |
Apr 17 2024 | 0.00958 | -0.000076 | -0.79% | 0.00968 | 0.009686 | 0.009564 | 1,400,850.00 |
Apr 16 2024 | 0.009656 | -0.000078 | -0.80% | 0.009734 | 0.009763 | 0.009629 | 1,395,153.00 |
Apr 15 2024 | 0.009734 | -0.000037 | -0.38% | 0.009781 | 0.009977 | 0.009635 | 1,380,245.00 |
Apr 14 2024 | 0.009771 | -0.000244 | -2.44% | 0.010047 | 0.010047 | 0.009 | 1,396,980.00 |
Apr 13 2024 | 0.010015 | -0.000912 | -8.35% | 0.010867 | 0.013953 | 0.00922 | 1,140,572.00 |
Apr 12 2024 | 0.010927 | -0.000775 | -6.62% | 0.011665 | 0.011749 | 0.010853 | 1,235,132.00 |
Apr 11 2024 | 0.011702 | -0.000808 | -6.46% | 0.012487 | 0.01253 | 0.01084 | 1,504,307.00 |
Apr 10 2024 | 0.01251 | -0.000529 | -4.06% | 0.013055 | 0.013246 | 0.011447 | 1,464,681.00 |
Apr 09 2024 | 0.013039 | -0.001145 | -8.07% | 0.014189 | 0.014323 | 0.011201 | 1,042,623.00 |
Apr 08 2024 | 0.014184 | -0.000275 | -1.90% | 0.014461 | 0.015966 | 0.013859 | 1,105,317.00 |
Apr 07 2024 | 0.014459 | -0.000786 | -5.16% | 0.01522 | 0.015277 | 0.013988 | 1,098,285.00 |
Apr 06 2024 | 0.015245 | -0.00044 | -2.81% | 0.015695 | 0.015746 | 0.015165 | 1,086,841.00 |
Apr 05 2024 | 0.015685 | 0.000205 | 1.32% | 0.015471 | 0.016297 | 0.01546 | 991,531.00 |
Apr 04 2024 | 0.01548 | 0.000563 | 3.77% | 0.014889 | 0.017937 | 0.01425 | 1,075,365.00 |
Apr 03 2024 | 0.014917 | -0.000533 | -3.45% | 0.01547 | 0.015513 | 0.014889 | 847,779.00 |
Apr 02 2024 | 0.01545 | 0.00089 | 6.11% | 0.014564 | 0.016731 | 0.014516 | 962,617.00 |
Apr 01 2024 | 0.01456 | -0.003626 | -19.94% | 0.018195 | 0.018253 | 0.014251 | 891,015.00 |
Mar 31 2024 | 0.018186 | 0.001361 | 8.09% | 0.016826 | 0.018699 | 0.016285 | 674,297.00 |
Mar 30 2024 | 0.016825 | 0.000517 | 3.17% | 0.016287 | 0.016826 | 0.015645 | 708,762.00 |
Mar 29 2024 | 0.016308 | -0.000206 | -1.25% | 0.016355 | 0.017482 | 0.016188 | 1,185,992.00 |
Mar 28 2024 | 0.016514 | 0.001244 | 8.15% | 0.015233 | 0.017156 | 0.013938 | 1,471,769.00 |
Mar 27 2024 | 0.01527 | -0.000665 | -4.17% | 0.015956 | 0.017481 | 0.014781 | 1,397,979.00 |
Mar 26 2024 | 0.015935 | 0.00054 | 3.51% | 0.015442 | 0.016331 | 0.01466 | 1,654,595.00 |
Mar 25 2024 | 0.015395 | 0.000062 | 0.40% | 0.015288 | 0.015727 | 0.014871 | 1,438,985.00 |
Mar 24 2024 | 0.015333 | 0.000619 | 4.21% | 0.014704 | 0.017799 | 0.014311 | 1,685,187.00 |
Mar 23 2024 | 0.014714 | 0.000765 | 5.48% | 0.013948 | 0.015458 | 0.013805 | 1,737,403.00 |
Mar 22 2024 | 0.013949 | -0.001296 | -8.50% | 0.015278 | 0.015335 | 0.013804 | 815,388.00 |
Mar 21 2024 | 0.015245 | -0.000838 | -5.21% | 0.016075 | 0.01643 | 0.015232 | 1,653,997.00 |
Mar 20 2024 | 0.016083 | 0.001316 | 8.91% | 0.014776 | 0.01643 | 0.0135 | 1,724,476.00 |
Mar 19 2024 | 0.014767 | -0.000708 | -4.58% | 0.01552 | 0.016019 | 0.01439 | 1,629,744.00 |
Mar 18 2024 | 0.015475 | 0.000817 | 5.57% | 0.0147 | 0.0179 | 0.0146 | 1,597,465.00 |
Mar 17 2024 | 0.014658 | 0.0004 | 2.81% | 0.014255 | 0.015317 | 0.01425 | 1,558,081.00 |
Mar 16 2024 | 0.014258 | -0.000499 | -3.38% | 0.014729 | 0.016 | 0.014246 | 1,448,185.00 |
Mar 15 2024 | 0.014757 | -0.00029 | -1.93% | 0.015138 | 0.015397 | 0.014682 | 1,477,768.00 |
Mar 14 2024 | 0.015047 | -0.000687 | -4.37% | 0.015746 | 0.016042 | 0.014906 | 1,608,872.00 |
Mar 13 2024 | 0.015734 | 0.000481 | 3.15% | 0.016477 | 0.017112 | 0.014593 | 1,768,160.00 |
Mar 12 2024 | 0.015253 | 0.000265 | 1.77% | 0.01499 | 0.015745 | 0.014943 | 1,585,720.00 |
Mar 11 2024 | 0.014988 | -0.000899 | -5.66% | 0.015851 | 0.015927 | 0.014671 | 1,593,675.00 |
Mar 10 2024 | 0.015887 | 0.001242 | 8.48% | 0.014642 | 0.015923 | 0.0146 | 1,523,859.00 |
Mar 09 2024 | 0.014645 | 0.000264 | 1.84% | 0.014378 | 0.01677 | 0.014155 | 1,763,777.00 |
Mar 08 2024 | 0.014381 | -0.001134 | -7.31% | 0.015547 | 0.015598 | 0.014326 | 1,724,045.00 |
Mar 07 2024 | 0.015515 | 0.000749 | 5.07% | 0.014747 | 0.015994 | 0.014631 | 1,696,859.00 |
Mar 06 2024 | 0.014766 | 0.00074 | 5.28% | 0.013928 | 0.014817 | 0.012851 | 1,761,493.00 |
Mar 05 2024 | 0.014026 | -0.001655 | -10.55% | 0.015698 | 0.016038 | 0.013275 | 1,611,333.00 |
Mar 04 2024 | 0.015681 | 0.0016 | 11.36% | 0.014063 | 0.0165 | 0.012281 | 1,299,809.00 |
Mar 03 2024 | 0.014081 | -0.000572 | -3.90% | 0.014654 | 0.014952 | 0.013347 | 1,523,161.00 |
Mar 02 2024 | 0.014653 | 0.000434 | 3.05% | 0.014291 | 0.017001 | 0.01353 | 1,652,871.00 |
Mar 01 2024 | 0.014219 | -0.000649 | -4.37% | 0.014852 | 0.015524 | 0.014193 | 1,470,691.00 |
Feb 29 2024 | 0.014868 | -0.000274 | -1.81% | 0.015055 | 0.015443 | 0.014259 | 1,541,820.00 |