Market Cap $3.15T
0.61%
Volume 24h $174.19B
27.1%
BTC % 59.96%
0.01%
ETH % 7.02%
0.99%
Coins
31.719
+20
Exchanges
885
Last update
32 Seconds ago
GuildFi (GF) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Apr-28 2025 | $0.00151109 | $0.00149837 | $0.0019236 | $0.0019236 | $3 | $44,276 |
| Apr-27 2025 | $0.00193261 | $0.00129012 | $0.00242855 | $0.00242855 | $5 | $56,627 |
| Apr-26 2025 | $0.00243111 | $0.00149131 | $0.0028313 | $0.00178777 | $62 | $71,233 |
| Apr-25 2025 | $0.00178778 | $0.00067265 | $0.00728805 | $0.00639919 | $100 | $52,383 |
| Apr-24 2025 | $0.00639919 | $0.00451351 | $0.0063992 | $0.00451355 | $1 | $187,501 |
| Apr-23 2025 | $0.00451354 | $0.00448756 | $0.00492529 | $0.00480677 | $0 | $132,250 |
| Apr-22 2025 | $0.00480637 | $0.00480637 | $0.00609438 | $0.00518052 | $43 | $140,830 |
| Apr-21 2025 | $0.00518052 | $0.00502856 | $0.00551375 | $0.00521503 | $4 | $151,793 |
| Apr-20 2025 | $0.00521497 | $0.00521497 | $0.00910549 | $0.00910549 | $34 | $152,803 |
| Apr-19 2025 | $0.00910128 | $0.00663031 | $0.010189 | $0.010189 | $60 | $266,674 |
| Apr-18 2025 | $0.010617 | $0.00995079 | $0.010617 | $0.00996038 | $3 | $311,099 |
| Apr-17 2025 | $0.00996039 | $0.00783502 | $0.012189 | $0.00783504 | $33 | $291,847 |
| Apr-16 2025 | $0.007835 | $0.0057428 | $0.00878038 | $0.00574284 | $25 | $229,571 |
| Apr-15 2025 | $0.00574283 | $0.00456379 | $0.00574283 | $0.00508359 | $12 | $168,269 |
| Apr-14 2025 | $0.00508359 | $0.00490637 | $0.0066981 | $0.00669704 | - | $148,953 |