GND Protocol USD (GND-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:19AM UTC. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 23 Jun 2024 | - | - | - | - | - | - |
| 22 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 16 Jun 2024 | - | - | - | - | - | - |
| 15 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 09 Jun 2024 | - | - | - | - | - | - |
| 08 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 02 Jun 2024 | - | - | - | - | - | - |
| 01 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | - | - | - | - | - | - |
| 26 May 2024 | - | - | - | - | - | - |
| 25 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 19 May 2024 | - | - | - | - | - | - |
| 18 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 12 May 2024 | - | - | - | - | - | - |
| 11 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 05 May 2024 | - | - | - | - | - | - |
| 04 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 28 Apr 2024 | - | - | - | - | - | - |
| 27 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 21 Apr 2024 | 2.5295 | 2.5295 | 2.5295 | 2.5295 | 2.5295 | - |
| 20 Apr 2024 | 2.5295 | 2.5295 | 2.5295 | 2.5295 | 2.5295 | - |
| 19 Apr 2024 | 2.5295 | 2.5295 | 2.5295 | 2.5295 | 2.5295 | - |
| 18 Apr 2024 | 2.5295 | 2.5295 | 2.5295 | 2.5295 | 2.5295 | - |
| 17 Apr 2024 | 2.5295 | 2.5295 | 2.5295 | 2.5295 | 2.5295 | - |
| 16 Apr 2024 | 2.5295 | 2.5295 | 2.5295 | 2.5295 | 2.5295 | - |
| 15 Apr 2024 | 2.5295 | 2.5295 | 2.5295 | 2.5295 | 2.5295 | - |
| 14 Apr 2024 | 2.5295 | 2.5295 | 2.5295 | 2.5295 | 2.5295 | - |
| 13 Apr 2024 | 2.7687 | 2.7687 | 2.5295 | 2.5295 | 2.5295 | - |
| 12 Apr 2024 | 2.7687 | 2.7687 | 2.7687 | 2.7687 | 2.7687 | - |
| 11 Apr 2024 | 2.7687 | 2.7687 | 2.7687 | 2.7687 | 2.7687 | - |
| 10 Apr 2024 | 2.7760 | 2.7760 | 2.7687 | 2.7687 | 2.7687 | 5 |
| 09 Apr 2024 | 2.9393 | 2.9393 | 2.7756 | 2.7760 | 2.7760 | 20 |
| 08 Apr 2024 | 2.6993 | 2.9393 | 2.6993 | 2.9393 | 2.9393 | 82 |
| 07 Apr 2024 | 2.6754 | 2.7149 | 2.6754 | 2.6993 | 2.6993 | 29 |
| 06 Apr 2024 | 2.6734 | 2.6754 | 2.6605 | 2.6754 | 2.6754 | 169 |
| 05 Apr 2024 | 2.6632 | 2.6734 | 2.5950 | 2.6734 | 2.6734 | 184 |
| 04 Apr 2024 | 2.6296 | 2.7099 | 2.6160 | 2.6632 | 2.6632 | 168 |
| 03 Apr 2024 | 2.5999 | 2.6296 | 2.5999 | 2.6296 | 2.6296 | 3 |
| 02 Apr 2024 | 2.7794 | 2.7794 | 2.5999 | 2.5999 | 2.5999 | 94 |
| 01 Apr 2024 | 2.8983 | 2.8983 | 2.7484 | 2.7794 | 2.7794 | 126 |
| 31 Mar 2024 | 2.8031 | 2.8983 | 2.8031 | 2.8983 | 2.8983 | 143 |
| 30 Mar 2024 | 2.8228 | 2.8391 | 2.7952 | 2.8031 | 2.8031 | 103 |
| 29 Mar 2024 | 2.8994 | 3.1363 | 2.7901 | 2.8228 | 2.8228 | 4,308 |
| 28 Mar 2024 | 2.8609 | 2.9053 | 2.8228 | 2.8994 | 2.8994 | 56 |
| 27 Mar 2024 | 2.9234 | 2.9958 | 2.8609 | 2.8609 | 2.8609 | 763 |
| 26 Mar 2024 | 3.4326 | 3.4815 | 2.9194 | 2.9234 | 2.9234 | 3,041 |
| 25 Mar 2024 | 4.3477 | 4.4821 | 3.3582 | 3.4326 | 3.4326 | 5,407 |
| 24 Mar 2024 | 4.3645 | 4.3645 | 4.3385 | 4.3477 | 4.3477 | 30 |
| 23 Mar 2024 | 4.2573 | 4.3954 | 4.2573 | 4.3645 | 4.3645 | 148 |
| 22 Mar 2024 | 4.5034 | 4.5847 | 4.2573 | 4.2573 | 4.2573 | 156 |
| 21 Mar 2024 | 4.6171 | 4.6695 | 4.4365 | 4.5034 | 4.5034 | 532 |
| 20 Mar 2024 | 4.7757 | 5.0589 | 4.5595 | 4.6171 | 4.6171 | 2,336 |
| 19 Mar 2024 | 5.2108 | 5.2108 | 4.7757 | 4.7757 | 4.7757 | 777 |
| 18 Mar 2024 | 6.2920 | 6.2920 | 5.1817 | 5.2108 | 5.2108 | 3,839 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.