Guardian Historical Data

GUARD Page 12
Download
Date Close Price change Market cap Trading volume
Feb 28, 2024 $ 0.0579
-10.13%
$ 2.89 million $ 21,398
Feb 27, 2024 $ 0.072
+0.00%
$ -- $ 27,404
Feb 26, 2024 $ 0.072
+6.57%
$ 3.6 million $ 30,527
Feb 25, 2024 $ 0.0616
+0.00%
$ -- $ 50,474
Feb 24, 2024 $ 0.0616
-0.31%
$ 3.08 million $ 50,474
Feb 22, 2024 $ 0.0632
+0.00%
$ -- $ 2,588
Feb 21, 2024 $ 0.0632
-0.42%
$ 3.16 million $ 2,588
Feb 20, 2024 $ 0.0635
+1.29%
$ 3.17 million $ 4,551
Feb 19, 2024 $ 0.0626
+12.45%
$ 3.13 million $ 8,116
Feb 18, 2024 $ 0.0557
+22.92%
$ 2.79 million $ 82,418
Feb 17, 2024 $ 0.0815
-11.85%
$ 4.07 million $ 77,134
Feb 16, 2024 $ 0.0931
+0.00%
$ 4.65 million $ 5,734
Feb 15, 2024 $ 0.0931
-6.21%
$ 4.65 million $ 43,172
Feb 14, 2024 $ 0.0992
-3.79%
$ 4.96 million $ 20,215
Feb 13, 2024 $ 0.103
-2.91%
$ 5.16 million $ 19,254
Feb 12, 2024 $ 0.109
+0.00%
$ 5.46 million $ 2,108
Feb 11, 2024 $ 0.109
-9.73%
$ 5.46 million $ 22,239
Feb 10, 2024 $ 0.115
-0.01%
$ -- $ 10,018
Feb 9, 2024 $ 0.115
-4.19%
$ 5.77 million $ 36,888
Feb 8, 2024 $ 0.124
+0.00%
$ 6.18 million $ 9,784
Feb 7, 2024 $ 0.124
+0.44%
$ 6.18 million $ 9,784
Feb 4, 2024 $ 0.12
+0.00%
$ -- $ 18,270
Feb 3, 2024 $ 0.12
+0.67%
$ 6.01 million $ 18,270
Jan 29, 2024 $ 1.02
+0.04%
$ -- $ 1.18 million
Jan 28, 2024 $ 1.02
-94.85%
$ 51.18 million $ 2.16 million
Jan 27, 2024 $ 19.83
+15,107.11%
$ 991.57 million $ 1.17 million
Jan 26, 2024 $ 0.13
-2.89%
$ 6.52 million $ 7,238
Jan 25, 2024 $ 0.134
-9.03%
$ 6.71 million $ 127,381
Jan 24, 2024 $ 0.148
-1.25%
$ -- $ 45,566
Jan 23, 2024 $ 0.149
+0.64%
$ 7.45 million $ 61,476
Jan 22, 2024 $ 0.148
-0.88%
$ 7.4 million $ 2,378
Jan 21, 2024 $ 0.149
+8.62%
$ 7.46 million $ 87,639
Jan 20, 2024 $ 0.137
+0.76%
$ 6.87 million $ 3,342
Jan 19, 2024 $ 0.136
-0.08%
$ 6.81 million $ 2,644
Jan 18, 2024 $ 0.137
+0.03%
$ 6.85 million $ 3,637
Jan 17, 2024 $ 0.137
+2.22%
$ 6.84 million $ 14,736
Jan 16, 2024 $ 0.135
-0.38%
$ 6.76 million $ 12,781
Jan 15, 2024 $ 0.135
-0.45%
$ 6.76 million $ 11,529
Jan 14, 2024 $ 0.136
+0.21%
$ 6.79 million $ 11,572
Jan 13, 2024 $ 0.137
+0.06%
$ -- $ 3,737
Jan 12, 2024 $ 0.137
-0.06%
$ 6.83 million $ 3,728
Jan 11, 2024 $ 0.137
-2.70%
$ 6.84 million $ 13,859
Jan 10, 2024 $ 0.141
+2.29%
$ 7.04 million $ 10,931
Jan 9, 2024 $ 0.137
-1.35%
$ 6.87 million $ 21,947
Jan 8, 2024 $ 0.139
-0.05%
$ 6.96 million $ 2,362
Jan 7, 2024 $ 0.114
-0.59%
$ 5.72 million $ 12,952
Jan 6, 2024 $ 0.115
-7.21%
$ 5.76 million $ 13,004
Jan 5, 2024 $ 0.124
-1.23%
$ 6.21 million $ 4,182
Jan 4, 2024 $ 0.126
+0.07%
$ 6.29 million $ 18,000
Jan 3, 2024 $ 0.126
-0.24%
$ 6.28 million $ 9,953