Guardian Historical Data

GUARD Page 9
Download
Date Close Price change Market cap Trading volume
Oct 22, 2024 $ 0.111
-4.89%
$ 5.53 million $ 12,787
Oct 21, 2024 $ 0.116
-1.59%
$ 5.81 million $ 10,336
Oct 20, 2024 $ 0.118
-8.22%
$ 5.9 million $ 18,275
Oct 19, 2024 $ 0.129
+2.91%
$ 6.44 million $ 76,667
Oct 18, 2024 $ 0.125
-1.26%
$ 6.24 million $ 2,957
Oct 17, 2024 $ 0.126
-0.54%
$ 6.32 million $ 1,168
Oct 16, 2024 $ 0.127
+0.14%
$ 6.35 million $ 9,043
Oct 15, 2024 $ 0.127
-0.23%
$ 6.35 million $ 5,658
Oct 14, 2024 $ 0.127
-0.39%
$ 6.36 million $ 10,107
Oct 13, 2024 $ 0.128
-8.87%
$ 6.38 million $ 26,788
Oct 12, 2024 $ 0.14
+0.24%
$ 7 million $ 332
Oct 11, 2024 $ 0.14
-2.44%
$ 6.99 million $ 13,356
Oct 8, 2024 $ 0.0176
+1.78%
$ -- $ 195,362
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