Guardian Historical Data

GUARD Page 7
Download
Date Close Price change Market cap Trading volume
Mar 28, 2025 $ 0.0694
+0.00%
$ -- $ 820
Mar 27, 2025 $ 0.0689
+0.00%
$ -- $ 216
Mar 24, 2025 $ 0.0627
-8.58%
$ 3.13 million $ 655
Mar 21, 2025 $ 0.0683
+0.00%
$ -- $ 971
Mar 20, 2025 $ 0.0756
+0.00%
$ -- $ 1,406
Mar 17, 2025 $ 0.0692
-0.89%
$ 3.46 million $ 646
Mar 14, 2025 $ 0.0679
+0.00%
$ -- $ 2,556
Mar 13, 2025 $ 0.0689
+0.00%
$ -- $ 598
Mar 11, 2025 $ 6.23M
+0.00%
$ -- $ 9.47 million
Mar 10, 2025 $ 0.0684
-1.48%
$ 3.42 million $ 1,395
Mar 7, 2025 $ 0.0708
+0.00%
$ -- $ 1,866
Mar 6, 2025 $ 0.0711
+0.00%
$ -- $ 4,856
Mar 3, 2025 $ 0.0722
-0.20%
$ 3.61 million $ 522
Feb 28, 2025 $ 0.0644
+0.00%
$ -- $ 2,950
Feb 27, 2025 $ 0.0738
+0.00%
$ -- $ 1,146
Feb 24, 2025 $ 0.074
-1.93%
$ 3.7 million $ 929
Feb 20, 2025 $ 0.0724
-0.07%
$ -- $ 242
Feb 19, 2025 $ 0.0724
-0.26%
$ 3.62 million $ 495
Feb 18, 2025 $ 0.0726
-1.54%
$ 3.63 million $ 3,586
Feb 17, 2025 $ 0.0737
-0.37%
$ 3.69 million $ 2,271
Feb 16, 2025 $ 0.074
+0.50%
$ 3.7 million $ 521
Feb 15, 2025 $ 0.0736
+0.27%
$ 3.68 million $ 296
Feb 14, 2025 $ 0.0737
+0.99%
$ 3.68 million $ 3,431
Feb 13, 2025 $ 0.081
-6.57%
$ 4.05 million $ 4,503
Feb 12, 2025 $ 0.0867
-2.76%
$ 4.34 million $ 2,760
Feb 11, 2025 $ 0.0892
+2.27%
$ 4.46 million $ 1,093
Feb 10, 2025 $ 0.0872
-0.07%
$ 4.36 million $ 5,656
Feb 9, 2025 $ 0.0872
+0.54%
$ 4.36 million $ 2,208
Feb 8, 2025 $ 0.0868
+0.12%
$ 4.34 million $ 3,363
Feb 7, 2025 $ 0.0866
-0.10%
$ 4.33 million $ 773
Feb 6, 2025 $ 0.0867
-0.41%
$ 4.33 million $ 790
Feb 5, 2025 $ 0.087
-0.05%
$ 4.35 million $ 1,008
Feb 4, 2025 $ 0.087
-2.51%
$ 4.35 million $ 5,358
Feb 3, 2025 $ 0.089
-8.19%
$ 4.45 million $ 58,910
Feb 2, 2025 $ 0.0969
-2.74%
$ 4.84 million $ 2,289
Feb 1, 2025 $ 0.0996
-0.35%
$ 4.98 million $ 2,472
Jan 31, 2025 $ 0.0999
+1.80%
$ 5 million $ 6,133
Jan 30, 2025 $ 0.0982
+4.25%
$ 4.91 million $ 15,152
Jan 29, 2025 $ 0.0942
+0.40%
$ 4.71 million $ 3,400
Jan 28, 2025 $ 0.0938
+1.70%
$ 4.69 million $ 6,165
Jan 27, 2025 $ 0.0921
+6.13%
$ 4.6 million $ 15,587
Jan 26, 2025 $ 0.0868
+0.83%
$ 4.34 million $ 2,046
Jan 25, 2025 $ 0.086
-0.05%
$ 4.3 million $ 1,518
Jan 24, 2025 $ 0.0861
+0.41%
$ 4.3 million $ 350
Jan 23, 2025 $ 0.0857
-0.03%
$ 4.29 million $ 1,555
Jan 22, 2025 $ 0.0859
+0.44%
$ 4.3 million $ 1,883
Jan 21, 2025 $ 0.0858
-1.51%
$ 4.29 million $ 3,395
Jan 20, 2025 $ 0.0869
+1.57%
$ 4.35 million $ 3,813
Jan 19, 2025 $ 0.0863
-0.04%
$ 4.31 million $ 896
Jan 18, 2025 $ 0.0872
-1.20%
$ 4.36 million $ 2,904