GODSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 26 2024 | 0.2489 | 0.0006 | 0.24% | 0.2485 | 0.2502 | 0.2421 | 496,579.00 |
May 25 2024 | 0.2483 | 0.014 | 5.98% | 0.234 | 0.2561 | 0.2339 | 1,732,601.00 |
May 24 2024 | 0.2343 | 0.0041 | 1.78% | 0.2305 | 0.2422 | 0.2235 | 881,559.00 |
May 23 2024 | 0.2302 | -0.012 | -4.95% | 0.233 | 0.2371 | 0.2194 | 1,047,847.00 |
May 22 2024 | 0.2422 | 0.00 | 0.00% | 0.2422 | 0.2422 | 0.2422 | 0.00 |
May 21 2024 | 0.2422 | -0.0034 | -1.38% | 0.2455 | 0.249 | 0.2418 | 1,576,864.00 |
May 20 2024 | 0.2456 | 0.0227 | 10.18% | 0.223 | 0.246 | 0.2215 | 915,734.00 |
May 19 2024 | 0.2229 | -0.0056 | -2.45% | 0.228 | 0.2296 | 0.2194 | 532,027.00 |
May 18 2024 | 0.2285 | -0.011 | -4.59% | 0.2392 | 0.2393 | 0.2264 | 648,724.00 |
May 17 2024 | 0.2395 | 0.0023 | 0.97% | 0.2364 | 0.2425 | 0.232 | 423,375.00 |
May 16 2024 | 0.2372 | -0.0002 | -0.08% | 0.2384 | 0.2415 | 0.2308 | 584,891.00 |
May 15 2024 | 0.2374 | 0.0178 | 8.11% | 0.2199 | 0.2392 | 0.2175 | 579,389.00 |
May 14 2024 | 0.2196 | -0.0029 | -1.30% | 0.2223 | 0.2266 | 0.218 | 549,819.00 |
May 13 2024 | 0.2225 | -0.003 | -1.33% | 0.2255 | 0.228 | 0.2121 | 707,715.00 |
May 12 2024 | 0.2255 | -0.0088 | -3.76% | 0.2348 | 0.2354 | 0.2239 | 921,948.00 |
May 11 2024 | 0.2343 | 0.0087 | 3.86% | 0.2249 | 0.265 | 0.2249 | 5,062,562.00 |
May 10 2024 | 0.2256 | -0.0186 | -7.62% | 0.2433 | 0.252 | 0.2191 | 1,051,645.00 |
May 09 2024 | 0.2442 | 0.019 | 8.44% | 0.2252 | 0.2573 | 0.2252 | 2,671,164.00 |
May 08 2024 | 0.2252 | 0.0005 | 0.22% | 0.2252 | 0.2308 | 0.220 | 620,476.00 |
May 07 2024 | 0.2247 | -0.0091 | -3.89% | 0.2269 | 0.2398 | 0.2245 | 712,739.00 |
May 06 2024 | 0.2338 | 0.00 | 0.00% | 0.2338 | 0.2338 | 0.2338 | 0.00 |
May 05 2024 | 0.2338 | 0.0071 | 3.13% | 0.2266 | 0.2398 | 0.222 | 915,508.00 |
May 04 2024 | 0.2267 | -0.0023 | -1.00% | 0.2286 | 0.2304 | 0.2253 | 239,508.00 |
May 03 2024 | 0.229 | 0.0113 | 5.19% | 0.219 | 0.2299 | 0.2157 | 595,427.00 |
May 02 2024 | 0.2177 | 0.004 | 1.87% | 0.2141 | 0.224 | 0.2067 | 924,583.00 |
May 01 2024 | 0.2137 | 0.0043 | 2.05% | 0.2086 | 0.2185 | 0.1954 | 1,137,735.00 |
Apr 30 2024 | 0.2094 | -0.0151 | -6.73% | 0.2238 | 0.2314 | 0.2051 | 750,535.00 |
Apr 29 2024 | 0.2245 | -0.0045 | -1.97% | 0.229 | 0.2341 | 0.2176 | 700,600.00 |
Apr 28 2024 | 0.229 | 0.0055 | 2.46% | 0.2204 | 0.2476 | 0.219 | 2,424,871.00 |
Apr 27 2024 | 0.2235 | -0.0055 | -2.40% | 0.2294 | 0.2377 | 0.200 | 2,697,663.00 |
Apr 26 2024 | 0.229 | -0.0009 | -0.39% | 0.2345 | 0.236 | 0.2263 | 404,179.00 |
Apr 25 2024 | 0.2299 | 0.00 | 0.00% | 0.2299 | 0.2299 | 0.2299 | 0.00 |
Apr 24 2024 | 0.2299 | -0.0116 | -4.80% | 0.242 | 0.2525 | 0.2275 | 819,692.00 |
Apr 23 2024 | 0.2415 | -0.0056 | -2.27% | 0.2468 | 0.2538 | 0.2397 | 487,882.00 |
Apr 22 2024 | 0.2471 | 0.0116 | 4.93% | 0.2355 | 0.2578 | 0.2344 | 1,481,119.00 |
Apr 21 2024 | 0.2355 | -0.0019 | -0.80% | 0.2367 | 0.2413 | 0.2305 | 541,447.00 |
Apr 20 2024 | 0.2374 | 0.0181 | 8.25% | 0.219 | 0.2396 | 0.2166 | 517,410.00 |
Apr 19 2024 | 0.2193 | 0.0041 | 1.91% | 0.2152 | 0.2284 | 0.1983 | 874,483.00 |
Apr 18 2024 | 0.2152 | 0.0019 | 0.89% | 0.2137 | 0.220 | 0.2077 | 956,174.00 |
Apr 17 2024 | 0.2133 | -0.0084 | -3.79% | 0.2207 | 0.2232 | 0.2045 | 1,183,432.00 |
Apr 16 2024 | 0.2217 | 0.0138 | 6.64% | 0.2075 | 0.2279 | 0.1969 | 3,096,576.00 |
Apr 15 2024 | 0.2079 | -0.0051 | -2.39% | 0.2125 | 0.2214 | 0.1975 | 1,747,885.00 |
Apr 14 2024 | 0.213 | 0.0112 | 5.55% | 0.2042 | 0.2153 | 0.1947 | 1,550,661.00 |
Apr 13 2024 | 0.2018 | -0.0267 | -11.68% | 0.227 | 0.2342 | 0.166 | 3,012,060.00 |
Apr 12 2024 | 0.2285 | -0.0608 | -21.02% | 0.2889 | 0.2913 | 0.1725 | 4,103,192.00 |
Apr 11 2024 | 0.2893 | -0.0008 | -0.28% | 0.289 | 0.3006 | 0.2855 | 1,247,525.00 |
Apr 10 2024 | 0.2901 | -0.0049 | -1.66% | 0.2945 | 0.2979 | 0.2772 | 1,521,352.00 |
Apr 09 2024 | 0.295 | -0.0261 | -8.13% | 0.321 | 0.322 | 0.2938 | 1,043,477.00 |
Apr 08 2024 | 0.3211 | 0.0065 | 2.07% | 0.3143 | 0.3287 | 0.3062 | 1,194,296.00 |
Apr 07 2024 | 0.3146 | 0.0126 | 4.17% | 0.3015 | 0.3179 | 0.2997 | 941,361.00 |
Apr 06 2024 | 0.302 | 0.003 | 1.00% | 0.298 | 0.3046 | 0.2961 | 455,080.00 |
Apr 05 2024 | 0.299 | -0.0004 | -0.13% | 0.299 | 0.316 | 0.2828 | 1,952,856.00 |
Apr 04 2024 | 0.2994 | 0.0073 | 2.50% | 0.2916 | 0.3106 | 0.2865 | 1,296,069.00 |
Apr 03 2024 | 0.2921 | -0.0054 | -1.82% | 0.2978 | 0.309 | 0.2844 | 2,862,207.00 |
Apr 02 2024 | 0.2975 | -0.0382 | -11.38% | 0.3359 | 0.3361 | 0.2943 | 4,317,225.00 |
Apr 01 2024 | 0.3357 | -0.0377 | -10.10% | 0.372 | 0.3727 | 0.3297 | 2,420,371.00 |
Mar 31 2024 | 0.3734 | 0.0117 | 3.23% | 0.3591 | 0.3795 | 0.3542 | 1,604,423.00 |
Mar 30 2024 | 0.3617 | 0.0068 | 1.92% | 0.3544 | 0.3692 | 0.3505 | 1,221,247.00 |
Mar 29 2024 | 0.3549 | -0.0015 | -0.42% | 0.3554 | 0.359 | 0.3387 | 1,601,954.00 |
Mar 28 2024 | 0.3564 | 0.0019 | 0.54% | 0.3544 | 0.3588 | 0.3429 | 1,954,754.00 |
Mar 27 2024 | 0.3545 | -0.0133 | -3.62% | 0.375 | 0.4029 | 0.350 | 4,483,709.00 |
Mar 26 2024 | 0.3678 | 0.0006 | 0.16% | 0.3675 | 0.372 | 0.347 | 3,470,273.00 |
Mar 25 2024 | 0.3672 | 0.0103 | 2.89% | 0.3554 | 0.3715 | 0.3448 | 2,318,397.00 |
Mar 24 2024 | 0.3569 | 0.0286 | 8.71% | 0.3294 | 0.3626 | 0.3258 | 2,025,514.00 |
Mar 23 2024 | 0.3283 | 0.0094 | 2.95% | 0.3177 | 0.3385 | 0.3161 | 916,426.00 |
Mar 22 2024 | 0.3189 | -0.0116 | -3.51% | 0.3295 | 0.3391 | 0.3091 | 1,632,274.00 |
Mar 21 2024 | 0.3305 | -0.0057 | -1.70% | 0.3355 | 0.346 | 0.3231 | 2,286,603.00 |
Mar 20 2024 | 0.3362 | 0.0257 | 8.28% | 0.3137 | 0.3442 | 0.2996 | 1,719,502.00 |
Mar 19 2024 | 0.3105 | -0.0203 | -6.14% | 0.332 | 0.3348 | 0.300 | 3,096,584.00 |
Mar 18 2024 | 0.3308 | -0.0312 | -8.62% | 0.3604 | 0.3657 | 0.3269 | 1,538,633.00 |
Mar 17 2024 | 0.362 | 0.0013 | 0.36% | 0.3635 | 0.3746 | 0.3403 | 4,073,626.00 |
Mar 16 2024 | 0.3607 | -0.0411 | -10.23% | 0.4031 | 0.4211 | 0.3544 | 2,206,286.00 |
Mar 15 2024 | 0.4018 | -0.031 | -7.16% | 0.4298 | 0.4343 | 0.3741 | 2,983,345.00 |
Mar 14 2024 | 0.4328 | 0.00 | 0.00% | 0.4328 | 0.4328 | 0.4328 | 0.00 |
Mar 13 2024 | 0.4328 | -0.0101 | -2.28% | 0.4415 | 0.4517 | 0.4221 | 2,177,088.00 |
Mar 12 2024 | 0.4429 | -0.0117 | -2.57% | 0.4553 | 0.4678 | 0.4133 | 2,790,780.00 |
Mar 11 2024 | 0.4546 | -0.017 | -3.60% | 0.4664 | 0.4775 | 0.4373 | 5,425,176.00 |
Mar 10 2024 | 0.4716 | 0.0633 | 15.50% | 0.4459 | 0.5215 | 0.4278 | 9,662,334.00 |
Mar 09 2024 | 0.4083 | 0.00 | 0.00% | 0.4083 | 0.4083 | 0.4083 | 0.00 |
Mar 08 2024 | 0.4083 | 0.0024 | 0.59% | 0.4071 | 0.4236 | 0.3771 | 2,352,763.00 |
Mar 07 2024 | 0.4059 | 0.0219 | 5.70% | 0.3867 | 0.4335 | 0.3856 | 4,292,649.00 |
Mar 06 2024 | 0.384 | 0.0245 | 6.82% | 0.359 | 0.3884 | 0.3497 | 2,610,300.00 |
Mar 05 2024 | 0.3595 | -0.0215 | -5.64% | 0.3803 | 0.4139 | 0.3222 | 4,261,686.00 |
Mar 04 2024 | 0.381 | -0.0163 | -4.10% | 0.3963 | 0.4048 | 0.3668 | 2,376,184.00 |
Mar 03 2024 | 0.3973 | -0.0017 | -0.43% | 0.3965 | 0.4432 | 0.3309 | 4,124,672.00 |
Mar 02 2024 | 0.399 | 0.021 | 5.56% | 0.3768 | 0.4243 | 0.3695 | 2,983,964.00 |
Mar 01 2024 | 0.378 | 0.0149 | 4.10% | 0.3652 | 0.389 | 0.3643 | 2,113,357.00 |
Feb 29 2024 | 0.3631 | -0.0044 | -1.20% | 0.3637 | 0.401 | 0.349 | 3,663,434.00 |
Feb 28 2024 | 0.3675 | 0.0175 | 5.00% | 0.3505 | 0.368 | 0.3198 | 3,917,714.00 |
Feb 27 2024 | 0.350 | 0.0328 | 10.34% | 0.3196 | 0.390 | 0.3172 | 5,611,577.00 |