Guardian Historical Data

GUARD Page 10
Download
Date Close Price change Market cap Trading volume
Oct 7, 2024 $ 0.0174
-2.54%
$ 868,062 $ 192,621
Oct 6, 2024 $ 0.134
-0.03%
$ 6.72 million $ 5,366
Oct 5, 2024 $ 0.134
-0.67%
$ 6.72 million $ 5,368
Oct 4, 2024 $ 0.141
+0.00%
$ -- $ 29,774
Oct 3, 2024 $ 0.141
-2.70%
$ 7.03 million $ 29,775
Oct 2, 2024 $ 0.145
+0.58%
$ 7.23 million $ 45,199
Sep 30, 2024 $ 0.138
+0.17%
$ 6.92 million $ 2,076
Sep 29, 2024 $ 0.138
+3.67%
$ 6.91 million $ 2,073
Sep 28, 2024 $ 0.134
-0.83%
$ 6.68 million $ 8,137
Sep 27, 2024 $ 0.135
-8.71%
$ 6.73 million $ 16,476
Sep 26, 2024 $ 0.147
-2.55%
$ 7.37 million $ 20,172
Sep 25, 2024 $ 0.151
-5.87%
$ 7.57 million $ 29,925
Sep 24, 2024 $ 0.161
+0.02%
$ 8.05 million $ 11,676
Sep 23, 2024 $ 0.156
+0.18%
$ -- $ 8,051
Sep 22, 2024 $ 0.156
+0.68%
$ 7.79 million $ 8,028
Sep 20, 2024 $ 0.151
-0.12%
$ -- $ 10,558
Sep 19, 2024 $ 0.152
+2.49%
$ 7.58 million $ 10,549
Sep 18, 2024 $ 0.148
-2.82%
$ 7.4 million $ 12,656
Sep 14, 2024 $ 0.146
+0.16%
$ 7.29 million $ 7,754
Sep 13, 2024 $ 0.146
-0.09%
$ 7.29 million $ 7,722
Sep 12, 2024 $ 0.144
+0.92%
$ 7.2 million $ 15,973
Sep 11, 2024 $ 0.143
-5.73%
$ 7.13 million $ 38,861
Sep 10, 2024 $ 0.157
+0.01%
$ 7.87 million $ 9,385
Sep 9, 2024 $ 0.157
-3.12%
$ 7.86 million $ 28,229
Sep 8, 2024 $ 0.162
-0.06%
$ 8.1 million $ 2,519
Sep 7, 2024 $ 0.161
+0.23%
$ -- $ 12,926
Sep 6, 2024 $ 0.161
-4.14%
$ 8.05 million $ 22,961
Sep 5, 2024 $ 0.173
+0.37%
$ 8.67 million $ 23,198
Sep 4, 2024 $ 0.173
-1.04%
$ 8.65 million $ 33,597
Sep 2, 2024 $ 0.176
+0.00%
$ -- $ 2,450
Sep 1, 2024 $ 0.176
-0.10%
$ 8.79 million $ 3,799
Aug 31, 2024 $ 0.175
-0.72%
$ 8.75 million $ 21,361
Aug 30, 2024 $ 0.182
-0.21%
$ -- $ 2,693
Aug 29, 2024 $ 0.182
-0.14%
$ 9.12 million $ 2,695
Aug 28, 2024 $ 0.185
+5.86%
$ 9.25 million $ 23,763
Aug 27, 2024 $ 0.175
-6.49%
$ 8.74 million $ 81,901
Aug 26, 2024 $ 0.187
-0.76%
$ 9.35 million $ 57,202
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