Guardian Historical Data

GUARD Page 10
Download
Date Close Price change Market cap Trading volume
Aug 25, 2024 $ 0.189
+16.96%
$ 9.43 million $ 157,738
Aug 24, 2024 $ 0.161
+1.33%
$ 8.06 million $ 26,156
Aug 23, 2024 $ 0.159
-0.54%
$ 7.94 million $ 37,059
Aug 22, 2024 $ 0.16
+0.54%
$ 7.98 million $ 6,649
Aug 21, 2024 $ 0.159
-0.66%
$ 7.94 million $ 32,538
Aug 20, 2024 $ 0.16
-0.13%
$ 7.98 million $ 16,483
Aug 19, 2024 $ 0.159
-0.15%
$ -- $ 80,184
Aug 18, 2024 $ 0.159
+3.54%
$ 7.95 million $ 80,117
Aug 17, 2024 $ 0.154
+6.30%
$ 7.68 million $ 20,595
Aug 16, 2024 $ 0.144
-3.18%
$ 7.22 million $ 88,893
Aug 15, 2024 $ 0.149
-17.54%
$ 7.46 million $ 117,253
Aug 14, 2024 $ 0.181
-6.51%
$ 9.04 million $ 57,381
Aug 13, 2024 $ 0.194
+4.18%
$ 9.68 million $ 153,486
Aug 12, 2024 $ 0.186
+35.62%
$ 9.29 million $ 35,939
Aug 11, 2024 $ 0.137
-12.31%
$ 6.85 million $ 138,195
Aug 10, 2024 $ 0.156
-30.99%
$ 7.81 million $ 17,872
Aug 9, 2024 $ 0.226
+10.69%
$ 11.32 million $ 105,392
Aug 8, 2024 $ 0.204
+4.50%
$ 10.22 million $ 143,282
Aug 7, 2024 $ 0.196
-4.38%
$ 9.78 million $ 33,651
Aug 6, 2024 $ 0.204
-8.69%
$ 10.22 million $ 42,002
Aug 5, 2024 $ 0.224
-18.96%
$ 11.2 million $ 85,522
Aug 4, 2024 $ 0.276
-1.89%
$ 13.81 million $ 72,446
Aug 3, 2024 $ 0.287
+0.00%
$ -- $ 3,281
Aug 2, 2024 $ 0.287
+1.31%
$ 14.35 million $ 3,281
Aug 1, 2024 $ 0.283
-5.71%
$ 14.16 million $ 67,767
Jul 31, 2024 $ 0.3
+19.07%
$ 15.02 million $ 41,160
Jul 30, 2024 $ 0.252
-10.97%
$ 12.61 million $ 35,214
Jul 29, 2024 $ 0.283
-14.25%
$ 14.17 million $ 15,699
Jul 28, 2024 $ 0.33
-10.94%
$ 16.52 million $ 23,719
Jul 27, 2024 $ 0.371
+5.63%
$ 18.55 million $ 167,872
Jul 26, 2024 $ 0.351
-3.38%
$ 17.57 million $ 248,156
Jul 25, 2024 $ 0.364
+23.25%
$ 18.18 million $ 63,450
Jul 24, 2024 $ 0.295
-12.07%
$ 14.75 million $ 213,260
Jul 23, 2024 $ 0.336
+21.76%
$ 16.78 million $ 110,207
Jul 22, 2024 $ 0.312
+11.82%
$ 15.62 million $ 63,147
Jul 21, 2024 $ 0.279
-13.21%
$ 13.95 million $ 7,198
Jul 20, 2024 $ 0.321
+135.85%
$ 16.07 million $ 1.02 million
Jul 19, 2024 $ 0.136
+20.69%
$ 6.81 million $ 7,956
Jul 18, 2024 $ 0.113
+17.66%
$ 5.64 million $ 29,635
Jul 17, 2024 $ 0.096
+30.20%
$ 4.8 million $ 63,616
Jul 16, 2024 $ 0.0737
+23.03%
$ 3.69 million $ 46,657
Jul 15, 2024 $ 0.0599
+1.32%
$ 3 million $ 12,816
Jul 13, 2024 $ 0.0506
+0.00%
$ 2.53 million $ 2,208
Jul 12, 2024 $ 0.0506
+0.00%
$ 2.53 million $ 2,208
Jul 10, 2024 $ 0.0502
+0.00%
$ 2.51 million $ 3,471
Jul 9, 2024 $ 0.0502
+31.65%
$ 2.51 million $ 7,117
Jul 8, 2024 $ 0.0292
+0.00%
$ 1.46 million $ 1,523
Jun 22, 2024 $ 0.0292
+0.00%
$ -- $ 6,842
Jun 21, 2024 $ 0.0292
-11.45%
$ 1.46 million $ 6,842
Jun 20, 2024 $ 0.033
-0.60%
$ 1.65 million $ 13,195