GuildFi Historical Data

GF Page 9
Download
Date Close Price change Market cap Trading volume
Mar 18, 2024 $ 0.433
-11.09%
$ 246.51 million $ 5.57 million
Mar 17, 2024 $ 0.487
-3.70%
$ 277.25 million $ 5.6 million
Mar 16, 2024 $ 0.505
-8.89%
$ 287.38 million $ 6.95 million
Mar 15, 2024 $ 0.554
+1.81%
$ 315.52 million $ 12.35 million
Mar 14, 2024 $ 0.542
-9.38%
$ 308.61 million $ 7.39 million
Mar 13, 2024 $ 0.599
+1.06%
$ 340.72 million $ 11.25 million
Mar 12, 2024 $ 0.593
-0.14%
$ 337.38 million $ 5.01 million
Mar 11, 2024 $ 0.593
-2.19%
$ 337.71 million $ 4.49 million
Mar 10, 2024 $ 0.607
+2.44%
$ 345.63 million $ 8.09 million
Mar 9, 2024 $ 0.594
-6.65%
$ 319.93 million $ 4.62 million
Mar 8, 2024 $ 0.636
+13.47%
$ 342.28 million $ 9.25 million
Mar 7, 2024 $ 0.561
+11.20%
$ 301.93 million $ 6.97 million
Mar 6, 2024 $ 0.504
+19.47%
$ 271.51 million $ 10.32 million
Mar 5, 2024 $ 0.419
-1.44%
$ 225.6 million $ 6.53 million
Mar 4, 2024 $ 0.425
-0.99%
$ 229 million $ 3.9 million
Mar 3, 2024 $ 0.43
+8.51%
$ 231.29 million $ 4.91 million
Mar 2, 2024 $ 0.396
+4.11%
$ 207.79 million $ 4.26 million
Mar 1, 2024 $ 0.38
+9.76%
$ 199.46 million $ 3.39 million
Feb 29, 2024 $ 0.346
-0.39%
$ 181.73 million $ 4.21 million
Feb 28, 2024 $ 0.348
-2.50%
$ 182.46 million $ 7.08 million
Feb 27, 2024 $ 0.357
+0.93%
$ 187.14 million $ 2.06 million
Feb 26, 2024 $ 0.353
+0.30%
$ 185.39 million $ 2.58 million
Feb 25, 2024 $ 0.352
+7.59%
$ 184.84 million $ 3.99 million
Feb 24, 2024 $ 0.327
-1.98%
$ 171.43 million $ 3.45 million
Feb 23, 2024 $ 0.334
-10.27%
$ 174.9 million $ 2.4 million
Feb 22, 2024 $ 0.372
-2.40%
$ 194.96 million $ 3.33 million
Feb 21, 2024 $ 0.381
-3.73%
$ 199.76 million $ 6.26 million
Feb 20, 2024 $ 0.397
+7.98%
$ 208.16 million $ 6.17 million
Feb 19, 2024 $ 0.367
+24.60%
$ 192.42 million $ 11.22 million
Feb 18, 2024 $ 0.294
+6.27%
$ 153.83 million $ 2.25 million
Feb 17, 2024 $ 0.275
-0.09%
$ 144.18 million $ 1.75 million
Feb 16, 2024 $ 0.276
+4.33%
$ 144.32 million $ 2.25 million
Feb 15, 2024 $ 0.264
-6.36%
$ 138.34 million $ 4.18 million
Feb 14, 2024 $ 0.28
+22.42%
$ 146.45 million $ 13.18 million
Feb 13, 2024 $ 0.227
+17.35%
$ 119.01 million $ 4.73 million
Feb 12, 2024 $ 0.194
+2.34%
$ 101.41 million $ 2.18 million
Feb 11, 2024 $ 0.189
-0.16%
$ 99.09 million $ 1.84 million
Feb 10, 2024 $ 0.189
-2.45%
$ 99.14 million $ 1.93 million
Feb 9, 2024 $ 0.194
-5.44%
$ 101.63 million $ 2.61 million
Feb 8, 2024 $ 0.205
+24.94%
$ 107.5 million $ 10.08 million
Feb 7, 2024 $ 0.164
+2.18%
$ 86.04 million $ 1.21 million
Feb 6, 2024 $ 0.161
-0.50%
$ 84.21 million $ 1.94 million
Feb 5, 2024 $ 0.162
-0.01%
$ 84.65 million $ 1.54 million
Feb 4, 2024 $ 0.162
-0.60%
$ 84.65 million $ 728,004
Feb 3, 2024 $ 0.163
-0.01%
$ 84.28 million $ 1.32 million
Feb 2, 2024 $ 0.163
+2.03%
$ 84.28 million $ 1.3 million
Feb 1, 2024 $ 0.16
-2.37%
$ 82.61 million $ 1.35 million
Jan 31, 2024 $ 0.163
-4.27%
$ 84.61 million $ 1.86 million
Jan 30, 2024 $ 0.171
+2.64%
$ 88.38 million $ 1.23 million
Jan 29, 2024 $ 0.166
+1.20%
$ 86.11 million $ 953,668