Market Cap $2.15T
4.41%
Volume 24h $142.36B
44.77%
BTC % 52.68%
0.81%
ETH % 13.2%
-0.75%
Coins
28.711
+10
Exchanges
885
Last update
14 Seconds ago
Guardian (GUARD) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-08 2024 | $0.164366 | $0.164113 | $0.16484 | $0.164188 | $8,667 | - |
| Sep-07 2024 | $0.164192 | $0.164148 | $0.164843 | $0.164336 | $4,388 | - |
| Sep-06 2024 | $0.164128 | $0.16339 | $0.169345 | $0.168913 | $40,560 | - |
| Sep-05 2024 | $0.16858 | $0.168559 | $0.169673 | $0.16942 | $3,626 | - |
| Sep-04 2024 | $0.169719 | $0.168062 | $0.175657 | $0.175657 | $60,387 | - |
| Sep-03 2024 | $0.175952 | $0.175627 | $0.177065 | $0.176299 | $5,959 | - |
| Sep-02 2024 | $0.176299 | $0.172228 | $0.176299 | $0.173 | $15,201 | - |
| Sep-01 2024 | $0.172917 | $0.172529 | $0.17355 | $0.172762 | $8,482 | - |
| Aug-31 2024 | $0.172813 | $0.17276 | $0.173373 | $0.173182 | $3,910 | - |
| Aug-30 2024 | $0.173509 | $0.172847 | $0.177543 | $0.177281 | $49,414 | - |
| Aug-29 2024 | $0.177283 | $0.177283 | $0.184022 | $0.183943 | $37,242 | - |
| Aug-28 2024 | $0.183643 | $0.182971 | $0.184913 | $0.184056 | $104,391 | - |
| Aug-27 2024 | $0.178883 | $0.175778 | $0.187654 | $0.187352 | $148,537 | - |
| Aug-26 2024 | $0.187352 | $0.18723 | $0.195339 | $0.189789 | $80,816 | - |
| Aug-25 2024 | $0.189316 | $0.167355 | $0.189316 | $0.167355 | $140,580 | - |