Market Cap $3.93T
0.38%
Volume 24h $218.41B
-54.23%
BTC % 59.99%
-0.08%
ETH % 9.18%
0.1%
Coins
32.398
+5
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Jul-12 2025 | $0.068328 | $0.068302 | $0.0688 | $0.068683 | $11,301 | - |
| Jul-11 2025 | $0.068594 | $0.068408 | $0.068763 | $0.068651 | $12,465 | - |
| Jul-10 2025 | $0.068651 | $0.068544 | $0.084501 | $0.082712 | $11,944 | - |
| Jul-09 2025 | $0.082779 | $0.080999 | $0.083084 | $0.081294 | $11,057 | - |
| Jul-08 2025 | $0.081318 | $0.068193 | $0.081334 | $0.06846 | $10,301 | - |
| Jul-07 2025 | $0.068344 | $0.068316 | $0.08122 | $0.081023 | $10,228 | - |
| Jul-06 2025 | $0.08097 | $0.069063 | $0.081477 | $0.079903 | $10,330 | - |
| Jul-05 2025 | $0.079947 | $0.068705 | $0.079947 | $0.068705 | $10,363 | - |
| Jul-04 2025 | $0.068705 | $0.06868 | $0.081994 | $0.081994 | $13,295 | - |
| Jul-03 2025 | $0.082039 | $0.069378 | $0.082244 | $0.06938 | $10,540 | - |
| Jul-02 2025 | $0.069574 | $0.06905 | $0.069574 | $0.06905 | $10,318 | - |
| Jul-01 2025 | $0.069108 | $0.069059 | $0.079408 | $0.06959 | $9,964 | - |
| Jun-30 2025 | $0.06959 | $0.069295 | $0.081179 | $0.081179 | $10,138 | - |
| Jun-29 2025 | $0.080978 | $0.069213 | $0.081253 | $0.069213 | $10,446 | - |
| Jun-28 2025 | $0.069213 | $0.069198 | $0.08039 | $0.069248 | $10,289 | - |