GuildFi Historical Data

GF Page 11
Download
Date Close Price change Market cap Trading volume
Dec 9, 2023 $ 0.16
+5.53%
$ 79.82 million $ 2.4 million
Dec 8, 2023 $ 0.151
+5.06%
$ 75.6 million $ 2.57 million
Dec 7, 2023 $ 0.144
+3.11%
$ 71.96 million $ 3.41 million
Dec 6, 2023 $ 0.139
+3.94%
$ 69.78 million $ 2.23 million
Dec 5, 2023 $ 0.135
+1.04%
$ 67.39 million $ 3.35 million
Dec 4, 2023 $ 0.133
-9.25%
$ 66.43 million $ 2.93 million
Dec 3, 2023 $ 0.146
+31.99%
$ 73.2 million $ 10.69 million
Dec 2, 2023 $ 0.111
+3.51%
$ 55.46 million $ 1.5 million
Dec 1, 2023 $ 0.107
-3.42%
$ 51.01 million $ 1.18 million
Nov 30, 2023 $ 0.111
+9.37%
$ 52.81 million $ 1.43 million
Nov 29, 2023 $ 0.101
-4.96%
$ 48.29 million $ 1.14 million
Nov 28, 2023 $ 0.107
-3.52%
$ 50.79 million $ 1.21 million
Nov 27, 2023 $ 0.111
-2.59%
$ 52.65 million $ 1.19 million
Nov 26, 2023 $ 0.114
+6.09%
$ 54.05 million $ 1.82 million
Nov 25, 2023 $ 0.107
+7.99%
$ 50.94 million $ 1.64 million
Nov 24, 2023 $ 0.0992
+10.38%
$ 47.16 million $ 1.77 million
Nov 23, 2023 $ 0.0899
+3.02%
$ 42.72 million $ 1.25 million
Nov 22, 2023 $ 0.0872
+9.44%
$ 41.45 million $ 2.27 million
Nov 21, 2023 $ 0.0797
-10.40%
$ 37.88 million $ 1.47 million
Nov 20, 2023 $ 0.089
+12.03%
$ 42.27 million $ 1.95 million
Nov 19, 2023 $ 0.0794
-0.87%
$ 37.73 million $ 843,963
Nov 18, 2023 $ 0.0801
+0.34%
$ 38.05 million $ 833,139
Nov 17, 2023 $ 0.0799
-2.78%
$ 37.92 million $ 887,614
Nov 16, 2023 $ 0.0821
+5.74%
$ 39 million $ 1.65 million
Nov 15, 2023 $ 0.0777
+2.60%
$ 36.86 million $ 873,710
Nov 14, 2023 $ 0.0757
-5.78%
$ 35.93 million $ 1.07 million
Nov 13, 2023 $ 0.0803
+2.56%
$ 38.12 million $ 1.36 million
Nov 12, 2023 $ 0.0783
-3.37%
$ 37.18 million $ 957,408
Nov 11, 2023 $ 0.0811
+2.26%
$ 38.46 million $ 1.49 million
Nov 10, 2023 $ 0.0793
-3.68%
$ 37.61 million $ 1.43 million
Nov 9, 2023 $ 0.0823
+3.20%
$ 39.04 million $ 1.58 million
Nov 8, 2023 $ 0.0798
-2.17%
$ 37.83 million $ 1.66 million
Nov 7, 2023 $ 0.0815
+9.97%
$ 38.65 million $ 2.83 million
Nov 6, 2023 $ 0.0742
+23.81%
$ 35.15 million $ 3.31 million
Nov 5, 2023 $ 0.0599
+0.02%
$ 28.38 million $ 909,907
Nov 4, 2023 $ 0.0599
-0.87%
$ 28.37 million $ 888,592
Nov 3, 2023 $ 0.0604
-0.06%
$ 28 million $ 593,545
Nov 2, 2023 $ 0.0604
-1.03%
$ 28.01 million $ 504,149
Nov 1, 2023 $ 0.0611
-1.52%
$ 26.83 million $ 638,716
Oct 31, 2023 $ 0.062
+9.70%
$ 27.24 million $ 1.63 million
Oct 30, 2023 $ 0.0565
+9.00%
$ 24.82 million $ 576,239
Oct 29, 2023 $ 0.0518
+0.07%
$ 22.79 million $ 219,480
Oct 28, 2023 $ 0.0518
+1.85%
$ 22.75 million $ 266,921
Oct 27, 2023 $ 0.0509
-1.25%
$ 22.33 million $ 258,468
Oct 26, 2023 $ 0.0515
-1.56%
$ 22.62 million $ 296,011
Oct 25, 2023 $ 0.0524
+2.71%
$ 22.98 million $ 353,720
Oct 24, 2023 $ 0.051
+6.66%
$ 22.37 million $ 1.14 million
Oct 23, 2023 $ 0.0478
+9.24%
$ 20.99 million $ 759,901
Oct 22, 2023 $ 0.0438
+0.37%
$ 19.21 million $ 295,654
Oct 21, 2023 $ 0.0436
+0.09%
$ 19.14 million $ 335,507