Gold Standard Historical Data

BAR
Download
Date Close Price change Market cap Trading volume
Jul 20 $ 0.279
-2.45%
$ 279,000 $ 608,795
Jul 13 $ 0.284
+5.58%
$ 284,000 $ 1.19 million
Jul 6 $ 0.269
-1.47%
$ 269,000 $ 133,844
Jun 29 $ 0.273
+1.11%
$ 273,000 $ 87,193
Jun 22 $ 0.276
+1.10%
$ 270,000 $ 223,892
Jun 15 $ 0.279
-2.79%
$ 273,000 $ 83,769
Jun 8 $ 0.29
-2.68%
$ 288,000 $ 124,316
Jun 1 $ 0.287
-18.93%
$ 297,000 $ 139,244
May 25 $ 0.363
-4.47%
$ 356,000 $ 86,623
May 18 $ 0.381
-6.16%
$ 380,000 $ 48,023
May 11 $ 0.415
-5.90%
$ 406,000 $ 4,774
May 4 $ 0.455
+6.23%
$ 441,000 $ 23,695
Apr 27 $ 0.432
-5.40%
$ 428,300 $ 392
Apr 20 $ 0.464
-1.90%
$ 457,000 $ 380,410
Apr 13 $ 0.492
-8.38%
$ 473,000 $ 1.17 million
Apr 6 $ 0.556
+0.18%
$ 535,999 $ 775,024
Mar 30 $ 0.56
+9.59%
$ 553,999 $ 738,412
Mar 23 $ 0.527
+734.29%
$ 510,999 $ 268,777
Mar 16 $ 0.0671
-8.56%
$ 67,095 $ 264,624
Mar 9 $ 0.0736
+11.47%
$ 73,572 $ 243,846
Mar 2 $ 0.0668
+1.42%
$ 65,911 $ 213,061
Feb 23 $ 0.0662
-8.08%
$ 66,167 $ 241,983
Feb 16 $ 0.0644
-11.96%
$ 71,632 $ 204,844
Feb 9 $ 0.0786
+10.98%
$ 73,456 $ 214,692
Feb 2 $ 0.0798
-10.88%
$ 71,494 $ 209,777
Jan 26 $ 0.0916
-23.65%
$ 85,137 $ 294,567
Jan 19 $ 0.125
-13.95%
$ 119,752 $ 318,213
Jan 12 $ 0.125
-8.15%
$ 131,701 $ 351,015
Jan 5 $ 0.135
+10.92%
$ 135,654 $ 331,070
Dec 29 $ 0.12
-18.71%
$ 135,427 $ 326,593
Dec 22 $ 0.143
+2.33%
$ 147,363 $ 292,327
Dec 15 $ 0.157
-2.06%
$ 139,795 $ 305,883
Dec 8 $ 0.145
+0.11%
$ 160,600 $ 339,713
Dec 1 $ 0.164
+11.43%
$ 162,929 $ 317,433
Nov 24 $ 0.171
+1.58%
$ 169,075 $ 318,298
Nov 17 $ 0.167
-12.81%
$ 167,713 $ 299,528
Nov 10 $ 0.171
-15.83%
$ 191,450 $ 336,733
Nov 3 $ 0.188
+7.52%
$ 202,785 $ 355,505
Oct 27 $ 0.167
-9.87%
$ 174,502 $ 419,197
Oct 20 $ 0.176
+11.20%
$ 185,592 $ 405,018
Oct 13 $ 0.156
-22.59%
$ 182,443 $ 424,513
Oct 6 $ 0.18
-20.89%
$ 201,038 $ 470,981
Sep 29 $ 0.227
+11.12%
$ 227,409 $ 346,381
Sep 22 $ 0.204
-3.96%
$ 204,147 $ 465,353
Sep 15 $ 0.213
+1.70%
$ 212,836 $ 492,119
Sep 8 $ 0.218
+0.93%
$ 210,346 $ 1.97 million
Sep 1 $ 0.212
-13.31%
$ 215,813 $ 5.51 million
Aug 25 $ 0.243
-20.95%
$ 244,772 $ 4.49 million
Aug 18 $ 0.304
-2.30%
$ 304,778 $ 2.93 million
Aug 11 $ 0.312
+40.27%
$ 311,999 $ 5.2 million
Download