Guardian Historical Data

GUARD Page 8
Download
Date Close Price change Market cap Trading volume
Jan 17, 2025 $ 0.0908
+2.47%
$ 4.54 million $ 122,606
Jan 16, 2025 $ 0.0913
-12.46%
$ 4.56 million $ 34,283
Jan 15, 2025 $ 0.1
+0.18%
$ 5.02 million $ 16,973
Jan 14, 2025 $ 0.0998
+1.79%
$ 4.99 million $ 7,600
Jan 13, 2025 $ 0.1
-4.18%
$ 5.02 million $ 6,789
Jan 12, 2025 $ 0.103
-4.38%
$ 5.14 million $ 16,321
Jan 11, 2025 $ 0.109
+7.81%
$ 5.44 million $ 18,036
Jan 10, 2025 $ 0.101
-14.34%
$ 5.07 million $ 46,111
Jan 9, 2025 $ 0.117
-5.69%
$ 5.85 million $ 8,839
Jan 8, 2025 $ 0.122
-1.93%
$ 6.11 million $ 4,744
Jan 7, 2025 $ 0.126
-1.66%
$ 6.3 million $ 910
Jan 6, 2025 $ 0.127
-0.92%
$ 6.35 million $ 29,450
Jan 5, 2025 $ 0.128
+0.13%
$ 6.42 million $ 7,654
Jan 4, 2025 $ 0.128
-1.26%
$ 6.41 million $ 3,003
Jan 3, 2025 $ 0.13
-0.28%
$ 6.49 million $ 6,667
Jan 2, 2025 $ 0.13
-0.33%
$ 6.51 million $ 1,241
Jan 1, 2025 $ 0.129
-1.28%
$ 6.47 million $ 2,236
Dec 31, 2024 $ 0.131
-6.02%
$ 6.57 million $ 57,553
Dec 30, 2024 $ 0.14
-1.73%
$ 7.01 million $ 4,490
Dec 29, 2024 $ 0.143
-2.39%
$ 7.15 million $ 11,230
Dec 28, 2024 $ 0.146
-4.05%
$ 7.3 million $ 62,837
Dec 27, 2024 $ 0.152
-1.15%
$ 7.61 million $ 27,859
Dec 26, 2024 $ 0.154
-0.60%
$ 7.7 million $ 10,018
Dec 25, 2024 $ 0.156
-1.66%
$ 7.8 million $ 9,464
Dec 24, 2024 $ 0.157
-1.90%
$ 7.83 million $ 7,952
Dec 23, 2024 $ 0.16
+0.95%
$ 7.99 million $ 13,590
Dec 22, 2024 $ 0.16
-0.18%
$ 8 million $ 7,311
Dec 21, 2024 $ 0.162
-0.33%
$ 8.08 million $ 9,129
Dec 20, 2024 $ 0.16
-3.28%
$ 7.99 million $ 35,891
Dec 19, 2024 $ 0.165
-3.07%
$ 8.25 million $ 51,531
Dec 18, 2024 $ 0.17
-1.39%
$ 8.5 million $ 37,618
Dec 17, 2024 $ 0.173
+0.01%
$ 8.63 million $ 20,442
Dec 16, 2024 $ 0.175
-6.95%
$ 8.73 million $ 88,621
Dec 15, 2024 $ 0.187
-0.11%
$ 9.37 million $ 4,218
Dec 14, 2024 $ 0.187
+5.31%
$ 9.37 million $ 40,454
Dec 13, 2024 $ 0.178
+11.57%
$ 8.88 million $ 414,054
Dec 12, 2024 $ 0.159
-29.66%
$ 7.96 million $ 212,000
Dec 11, 2024 $ 0.226
+44.69%
$ 11.31 million $ 576,064
Dec 10, 2024 $ 0.155
+7.34%
$ 7.74 million $ 43,597
Dec 9, 2024 $ 0.144
+19.21%
$ 7.21 million $ 117,076
Dec 8, 2024 $ 0.121
+1.12%
$ 6.03 million $ 4,220
Dec 7, 2024 $ 0.119
+2.90%
$ 5.96 million $ 15,397
Dec 6, 2024 $ 0.116
+3.85%
$ 5.8 million $ 58,832
Dec 5, 2024 $ 0.112
+2.51%
$ 5.58 million $ 96,703
Dec 4, 2024 $ 0.0886
+0.05%
$ -- $ 16,543
Dec 3, 2024 $ 0.0885
+1.59%
$ 4.42 million $ 16,565
Dec 2, 2024 $ 0.0872
+1.45%
$ 4.36 million $ 11,072
Dec 1, 2024 $ 0.086
+0.72%
$ 4.3 million $ 3,460
Nov 30, 2024 $ 0.0854
+2.58%
$ 4.27 million $ 39,877
Nov 29, 2024 $ 0.0832
-1.05%
$ 4.16 million $ 3,380