GSWAP Coin Values GSWAP
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-03-18 | $2.40 | $2.54 | $2.66 | $2.20 |
2021-03-19 | $2.54 | $2.46 | $2.89 | $2.27 |
2021-03-20 | $2.46 | $2.58 | $2.60 | $2.18 |
2021-03-21 | $2.58 | $2.19 | $2.57 | $2.12 |
2021-03-22 | $2.19 | $3.08 | $4.01 | $2.07 |
2021-03-23 | $3.08 | $2.79 | $3.36 | $2.34 |
2021-03-24 | $2.79 | $2.55 | $2.84 | $2.36 |
2021-03-25 | $2.55 | $2.48 | $2.65 | $2.28 |
2021-03-26 | $2.48 | $2.43 | $2.89 | $2.41 |
2021-03-27 | $2.43 | $2.70 | $2.88 | $2.45 |
2021-03-28 | $2.70 | $2.69 | $2.71 | $2.34 |
2021-03-29 | $2.69 | $2.94 | $3.43 | $2.72 |
2021-03-30 | $2.94 | $3.08 | $3.50 | $2.86 |
2021-03-31 | $3.08 | $2.51 | $3.36 | $2.23 |
2021-04-01 | $2.51 | $1.84 | $2.98 | $1.82 |
2021-04-02 | $1.84 | $1.88 | $2.22 | $1.87 |
2021-04-03 | $1.88 | $1.73 | $1.99 | $1.61 |
2021-04-04 | $1.73 | $1.80 | $2.08 | $1.71 |
2021-04-05 | $1.80 | $1.78 | $1.94 | $1.59 |
2021-04-06 | $1.78 | $1.73 | $2.01 | $1.62 |
2021-04-07 | $1.73 | $1.74 | $1.88 | $1.58 |
2021-04-08 | $1.74 | $1.75 | $1.75 | $1.73 |
2021-04-24 | $1.13 | $1.21 | $1.35 | $1.06 |
2021-04-25 | $1.21 | $1.31 | $1.45 | $1.20 |
2021-04-26 | $1.31 | $1.28 | $1.56 | $1.28 |
2021-04-27 | $1.28 | $1.39 | $1.48 | $1.29 |
2021-04-28 | $1.39 | $1.19 | $1.43 | $1.01 |
2021-04-29 | $1.19 | $1.19 | $1.24 | $1.01 |
2021-04-30 | $1.19 | $1.25 | $1.26 | $1.14 |
2021-05-01 | $1.25 | $1.21 | $1.33 | $1.18 |
2021-05-02 | $1.21 | $1.12 | $1.25 | $1.09 |
2021-05-03 | $1.12 | $1.27 | $1.40 | $1.15 |
2021-05-04 | $1.27 | $1.17 | $1.23 | $1.09 |
2021-05-05 | $1.17 | $1.20 | $1.20 | $1.16 |
2021-05-06 | $1.15 | $1.26 | $1.30 | $1.10 |
2021-05-07 | $1.26 | $1.06 | $1.28 | $1.05 |
2021-05-08 | $1.06 | $1.15 | $1.31 | $1.11 |
2021-05-09 | $1.15 | $1.23 | $1.23 | $1.03 |
2021-05-10 | $1.23 | $1.04 | $1.23 | $0.9989000 |
2021-05-11 | $1.04 | $1.18 | $1.34 | $1.09 |
2021-05-12 | $1.18 | $1.02 | $1.15 | $0.9532000 |
2021-05-13 | $1.02 | $0.9878000 | $1.19 | $0.8669000 |
2021-05-14 | $0.9878000 | $1.03 | $1.13 | $1.02 |
2021-05-15 | $1.03 | $0.9456000 | $0.9912000 | $0.9106000 |
2021-05-16 | $0.9456000 | $0.9306000 | $0.9306000 | $0.9306000 |
2021-05-17 | $0.9306000 | $0.8812000 | $0.9134000 | $0.7300000 |
2021-05-18 | $0.8812000 | $0.9069000 | $0.9488000 | $0.7752000 |
2021-05-19 | $0.9069000 | $0.6232000 | $0.6601000 | $0.5023000 |
2021-05-20 | $0.6232000 | $0.6985000 | $0.7306000 | $0.6233000 |
2021-05-21 | $0.6985000 | $0.5571000 | $0.6492000 | $0.5459000 |
2021-05-22 | $0.5571000 | $0.4681000 | $0.5292000 | $0.4608000 |
2021-05-23 | $0.4681000 | $0.3635000 | $0.5448000 | $0.3047000 |
2021-05-24 | $0.3635000 | $0.4749000 | $0.5062000 | $0.4212000 |
2021-05-25 | $0.4749000 | $0.4708000 | $0.5651000 | $0.4638000 |
2021-05-26 | $0.4708000 | $0.5535000 | $0.6029000 | $0.4686000 |
2021-05-27 | $0.5535000 | $0.5416000 | $0.5422000 | $0.4553000 |
2021-05-28 | $0.5416000 | $0.4571000 | $0.4885000 | $0.4234000 |
2021-05-29 | $0.4571000 | $0.3696000 | $0.4525000 | $0.3593000 |
2021-05-30 | $0.3696000 | $0.4017000 | $0.4557000 | $0.3664000 |
2021-05-31 | $0.4017000 | $0.4023000 | $0.4061000 | $0.3983000 |
2021-06-01 | $0.5510000 | $0.4915000 | $0.5371000 | $0.4265000 |
2021-06-02 | $0.4915000 | $0.5132000 | $0.5132000 | $0.4842000 |
2021-06-03 | $0.5132000 | $0.5578000 | $0.5709000 | $0.5144000 |
2021-06-04 | $0.5578000 | $0.5183000 | $0.5380000 | $0.4876000 |
2021-06-05 | $0.5183000 | $0.4705000 | $0.5257000 | $0.4076000 |
2021-06-06 | $0.4705000 | $0.4785000 | $0.4958000 | $0.4302000 |
2021-06-07 | $0.4785000 | $0.3744000 | $0.5077000 | $0.3713000 |
2021-06-08 | $0.3744000 | $0.3776000 | $0.4913000 | $0.3453000 |
2021-06-09 | $0.3776000 | $0.4070000 | $0.5112000 | $0.3592000 |
2021-06-10 | $0.4070000 | $0.3836000 | $0.4703000 | $0.3502000 |
2021-06-11 | $0.3836000 | $0.3544000 | $0.4380000 | $0.3493000 |
2021-06-12 | $0.3544000 | $0.3197000 | $0.4407000 | $0.3073000 |
2021-06-13 | $0.3197000 | $0.3468000 | $0.4450000 | $0.3215000 |
2021-06-14 | $0.3468000 | $0.4279000 | $0.4284000 | $0.3501000 |
2021-06-15 | $0.4279000 | $0.4243000 | $0.4474000 | $0.3579000 |
2021-06-16 | $0.4243000 | $0.3544000 | $0.4165000 | $0.3061000 |
2021-06-17 | $0.3544000 | $0.2970000 | $0.3974000 | $0.2818000 |
2021-06-18 | $0.2970000 | $0.3118000 | $0.3534000 | $0.2653000 |
2021-06-19 | $0.3118000 | $0.3120000 | $0.3187000 | $0.2695000 |
2021-06-20 | $0.3120000 | $0.3260000 | $0.3300000 | $0.2719000 |
2021-06-21 | $0.3260000 | $0.2041000 | $0.2777000 | $0.2007000 |
2021-06-22 | $0.2041000 | $0.1982000 | $0.2767000 | $0.1685000 |
2021-06-23 | $0.1982000 | $0.2317000 | $0.2530000 | $0.2004000 |
2021-06-24 | $0.2317000 | $0.2928000 | $0.3077000 | $0.2023000 |
2021-06-25 | $0.2928000 | $0.2705000 | $0.2933000 | $0.2008000 |
2021-06-26 | $0.2705000 | $0.2382000 | $0.2893000 | $0.2291000 |
2021-06-27 | $0.2382000 | $0.2957000 | $0.3078000 | $0.2543000 |
2021-06-28 | $0.2957000 | $0.3090000 | $0.3234000 | $0.2607000 |
2021-06-29 | $0.3090000 | $0.2549000 | $0.3361000 | $0.2406000 |
2021-06-30 | $0.2549000 | $0.2697000 | $0.3521000 | $0.2481000 |
2021-07-01 | $0.2697000 | $0.2510000 | $0.2759000 | $0.2238000 |
2021-07-02 | $0.2510000 | $0.2386000 | $0.2679000 | $0.2279000 |
2021-07-03 | $0.2386000 | $0.2753000 | $0.2924000 | $0.2354000 |
2021-07-04 | $0.2753000 | $0.2551000 | $0.3050000 | $0.2470000 |
2021-07-05 | $0.2551000 | $0.2597000 | $0.2803000 | $0.2271000 |
2021-07-06 | $0.2597000 | $0.2741000 | $0.2989000 | $0.2402000 |
2021-07-07 | $0.2741000 | $0.2697000 | $0.2996000 | $0.2496000 |
2021-07-08 | $0.2697000 | $0.2635000 | $0.2842000 | $0.2277000 |
2021-07-09 | $0.2635000 | $0.2695000 | $0.2884000 | $0.2343000 |
2021-07-10 | $0.2695000 | $0.2647000 | $0.2771000 | $0.2305000 |
2021-07-11 | $0.2647000 | $0.2712000 | $0.2954000 | $0.2337000 |
2021-07-12 | $0.2712000 | $0.2671000 | $0.2913000 | $0.2397000 |
2021-07-13 | $0.2671000 | $0.2437000 | $0.2694000 | $0.2245000 |
2021-07-14 | $0.2437000 | $0.2477000 | $0.2776000 | $0.2154000 |
2021-07-15 | $0.2477000 | $0.2298000 | $0.2613000 | $0.2133000 |
2021-07-16 | $0.2298000 | $0.2251000 | $0.2557000 | $0.2042000 |
2021-07-17 | $0.2251000 | $0.2525000 | $0.2542000 | $0.2029000 |
2021-07-18 | $0.2525000 | $0.2645000 | $0.2711000 | $0.2021000 |
2021-07-19 | $0.2645000 | $0.2654000 | $0.2684000 | $0.2570000 |
2021-07-21 | $0.1910000 | $0.2841000 | $0.2996000 | $0.2083000 |
2021-07-22 | $0.2841000 | $0.2855000 | $0.3084000 | $0.2569000 |
2021-07-23 | $0.2855000 | $0.2995000 | $0.3173000 | $0.2952000 |
2021-07-24 | $0.2995000 | $0.6925000 | $1.19 | $0.3080000 |
2021-07-25 | $0.6925000 | $0.7059000 | $1.08 | $0.5661000 |
2021-07-26 | $0.7059000 | $0.8489000 | $1.07 | $0.7063000 |
2021-07-27 | $0.8489000 | $0.9641000 | $0.9710000 | $0.7801000 |
2021-07-28 | $0.9641000 | $0.7430000 | $1.10 | $0.6846000 |
2021-07-29 | $0.7430000 | $0.6649000 | $0.7817000 | $0.5639000 |
2021-07-30 | $0.6649000 | $0.6102000 | $0.9293000 | $0.5228000 |
2021-07-31 | $0.6102000 | $0.6377000 | $0.7403000 | $0.5372000 |
2021-08-01 | $0.6377000 | $0.6700000 | $0.7396000 | $0.6079000 |
2021-08-02 | $0.6700000 | $0.7377000 | $0.7546000 | $0.5671000 |
2021-08-03 | $0.7377000 | $0.6679000 | $0.7116000 | $0.6042000 |
2021-08-04 | $0.6679000 | $0.6757000 | $0.7389000 | $0.6735000 |
2021-08-05 | $0.6757000 | $0.7025000 | $0.7325000 | $0.6988000 |
2021-08-06 | $0.7025000 | $0.6265000 | $0.7757000 | $0.6265000 |
2021-08-07 | $0.6265000 | $0.7362000 | $0.8244000 | $0.6591000 |
2021-08-08 | $0.7362000 | $0.6495000 | $0.7857000 | $0.6281000 |
2021-08-09 | $0.6495000 | $0.6792000 | $0.7377000 | $0.6634000 |
2021-08-10 | $0.6792000 | $0.6777000 | $0.7323000 | $0.6588000 |
2021-08-11 | $0.6777000 | $0.6748000 | $0.7190000 | $0.5792000 |
2021-08-12 | $0.6169000 | $0.5677000 | $0.5951000 | $0.5549000 |
2021-08-13 | $0.5622000 | $0.6462000 | $0.6752000 | $0.6123000 |
2021-08-14 | $0.6462000 | $0.6141000 | $0.7533000 | $0.6014000 |
2021-08-15 | $0.6115000 | $0.7145000 | $0.7288000 | $0.6046000 |
2021-08-16 | $0.6629000 | $0.7214000 | $0.7696000 | $0.5795000 |
2021-08-17 | $0.7214000 | $0.7684000 | $0.7699000 | $0.5611000 |
2021-08-18 | $0.7684000 | $0.6651000 | $0.8453000 | $0.5614000 |
2021-08-19 | $0.6651000 | $0.7666000 | $0.8933000 | $0.5863000 |
2021-08-20 | $0.7640000 | $1.35 | $1.35 | $0.7878000 |
2021-08-21 | $1.26 | $1.33 | $1.35 | $1.25 |
2021-08-22 | $1.32 | $1.12 | $1.33 | $1.01 |
2021-08-23 | $1.11 | $1.32 | $1.50 | $0.9456000 |
2021-08-24 | $1.42 | $1.54 | $1.72 | $1.16 |
2021-08-25 | $1.54 | $1.19 | $1.73 | $0.9373000 |
2021-08-26 | $1.19 | $1.09 | $1.20 | $1.06 |
2021-08-27 | $1.09 | $1.09 | $1.16 | $0.9965000 |
2021-08-28 | $1.09 | $1.07 | $1.09 | $1.03 |
2021-08-29 | $1.07 | $1.09 | $1.10 | $0.8886000 |
2021-08-30 | $1.09 | $0.9266000 | $1.09 | $0.9266000 |
2021-08-31 | $0.9266000 | $0.8502000 | $0.9859000 | $0.8502000 |
2021-09-01 | $0.8502000 | $0.8991000 | $0.9477000 | $0.8876000 |
2021-09-02 | $0.8991000 | $0.9545000 | $0.9666000 | $0.8359000 |
2021-09-03 | $0.9545000 | $0.8538000 | $1.09 | $0.7419000 |
2021-09-04 | $0.8538000 | $0.7735000 | $0.8649000 | $0.7292000 |
2021-09-05 | $0.7735000 | $0.7565000 | $0.8071000 | $0.7565000 |
2021-09-06 | $0.7565000 | $0.7130000 | $0.7633000 | $0.7130000 |
2021-09-07 | $0.7130000 | $0.6173000 | $0.6270000 | $0.5844000 |
2021-09-08 | $0.6173000 | $0.6509000 | $0.6807000 | $0.6292000 |
2021-09-09 | $0.6509000 | $0.7088000 | $0.9071000 | $0.6369000 |
2021-09-10 | $0.7088000 | $0.9099000 | $0.9978000 | $0.6560000 |
2021-09-11 | $1.28 | $1.29 | $1.30 | $1.28 |
2021-09-18 | $0.8912000 | $0.8483000 | $0.9125000 | $0.8469000 |
2021-09-19 | $0.8483000 | $0.9194000 | $0.9238000 | $0.7979000 |
2021-09-20 | $0.9194000 | $0.7562000 | $0.8348000 | $0.6995000 |
2021-09-21 | $0.7562000 | $0.6564000 | $0.7475000 | $0.6564000 |
2021-09-22 | $0.6564000 | $0.9221000 | $0.9221000 | $0.7149000 |
2021-09-23 | $0.9221000 | $0.8502000 | $1.02 | $0.8297000 |
2021-09-24 | $0.8502000 | $0.8066000 | $0.8198000 | $0.7242000 |
2021-09-25 | $0.8066000 | $0.7793000 | $0.8206000 | $0.7653000 |
2021-09-26 | $0.7793000 | $0.7909000 | $0.8286000 | $0.7817000 |
2021-09-27 | $0.7909000 | $0.6953000 | $0.7556000 | $0.6857000 |
2021-09-28 | $0.6953000 | $0.6463000 | $0.6831000 | $0.6463000 |
2021-09-29 | $0.6463000 | $0.7541000 | $0.7541000 | $0.6332000 |
2021-09-30 | $0.7541000 | $0.8216000 | $0.8819000 | $0.7484000 |
2021-10-01 | $0.8216000 | $0.9912000 | $0.9925000 | $0.8694000 |
2021-10-02 | $0.9912000 | $1.02 | $1.16 | $1.02 |
2021-10-03 | $1.02 | $0.9946000 | $1.07 | $0.9946000 |
2021-10-04 | $0.9946000 | $1.15 | $1.19 | $0.9791000 |
2021-10-05 | $1.15 | $1.14 | $1.24 | $1.12 |
2021-10-06 | $1.14 | $1.38 | $1.39 | $1.14 |
2021-10-07 | $1.38 | $1.25 | $1.44 | $1.17 |
2021-10-08 | $1.25 | $1.16 | $1.25 | $1.12 |
2021-10-09 | $1.16 | $1.12 | $1.27 | $1.10 |
2021-10-10 | $1.12 | $0.9945000 | $1.10 | $0.9706000 |
2021-10-11 | $0.9945000 | $1.05 | $1.08 | $0.9980000 |
2021-10-12 | $1.05 | $0.9306000 | $1.04 | $0.8915000 |
2021-10-13 | $0.9306000 | $0.9899000 | $1.02 | $0.9488000 |
2021-10-14 | $0.9899000 | $0.9652000 | $1.05 | $0.9281000 |
2021-10-15 | $0.9652000 | $0.8382000 | $0.9899000 | $0.8332000 |
2021-10-16 | $0.8382000 | $0.7763000 | $0.8613000 | $0.7763000 |
2021-10-17 | $0.7763000 | $0.8655000 | $0.8697000 | $0.7797000 |
2021-10-18 | $0.8655000 | $0.8234000 | $0.8965000 | $0.8234000 |
2021-10-19 | $0.8234000 | $0.9779000 | $0.9779000 | $0.8135000 |
2021-10-20 | $0.9779000 | $1.11 | $1.14 | $1.03 |
2021-10-21 | $1.11 | $1.04 | $1.15 | $1.04 |
2021-10-22 | $1.04 | $1.11 | $1.15 | $1.01 |
2021-10-23 | $1.11 | $1.17 | $1.17 | $1.13 |
2021-10-24 | $1.17 | $1.22 | $1.30 | $1.14 |
2021-10-25 | $1.22 | $1.22 | $1.35 | $1.21 |
2021-10-26 | $1.22 | $1.04 | $1.20 | $1.04 |
2021-10-27 | $1.04 | $0.9167000 | $0.9897000 | $0.9167000 |
2021-10-28 | $0.9167000 | $1.13 | $1.13 | $0.9756000 |
2021-10-29 | $1.13 | $1.11 | $1.16 | $1.09 |
2021-10-30 | $1.11 | $2.29 | $2.92 | $1.05 |
2021-10-31 | $2.29 | $3.67 | $3.73 | $2.02 |
2021-11-01 | $3.67 | $3.56 | $3.89 | $2.79 |
2021-11-02 | $1.72 | $1.73 | $1.73 | $1.72 |
2021-11-03 | $4.52 | $4.47 | $5.48 | $3.56 |
2021-11-04 | $4.47 | $3.49 | $4.56 | $3.39 |
2021-11-05 | $3.49 | $3.01 | $3.45 | $2.89 |
2021-11-06 | $3.01 | $2.90 | $3.04 | $2.70 |
2021-11-07 | $2.90 | $3.79 | $4.02 | $2.93 |
2021-11-08 | $3.79 | $3.96 | $5.24 | $3.80 |
2021-11-09 | $3.96 | $3.66 | $4.66 | $3.46 |
2021-11-10 | $3.66 | $3.14 | $3.90 | $2.88 |
2021-11-11 | $3.14 | $3.37 | $3.65 | $3.12 |
2021-11-12 | $3.37 | $3.22 | $3.74 | $3.06 |
2021-11-13 | $3.22 | $3.71 | $4.45 | $3.20 |
2021-11-14 | $3.71 | $3.41 | $3.70 | $3.20 |
2021-11-15 | $3.41 | $3.43 | $3.88 | $3.19 |
2021-11-16 | $3.43 | $3.77 | $3.89 | $2.69 |
2021-11-17 | $3.77 | $3.69 | $4.92 | $3.61 |
2021-11-18 | $3.69 | $3.64 | $4.12 | $3.44 |
2021-11-19 | $3.64 | $4.36 | $4.38 | $3.81 |
2021-11-20 | $4.36 | $5.11 | $5.77 | $4.28 |
2021-11-21 | $5.11 | $4.41 | $5.57 | $4.37 |
2021-11-22 | $4.41 | $3.99 | $5.00 | $3.59 |
2021-11-23 | $3.98 | $4.52 | $4.73 | $3.94 |
2021-11-24 | $4.52 | $6.27 | $6.96 | $4.44 |
2021-11-25 | $6.27 | $6.88 | $7.99 | $6.06 |
2021-11-26 | $6.88 | $6.42 | $7.36 | $5.87 |
2021-11-27 | $6.42 | $7.28 | $9.72 | $5.90 |
2021-11-28 | $7.28 | $6.51 | $8.39 | $6.26 |
2021-11-29 | $6.51 | $6.13 | $7.09 | $6.10 |
2021-11-30 | $1.77 | $1.79 | $1.79 | $1.77 |
Pair | Exchange |
---|---|
GSWAP/ETH | bilaxy |
GSWAP/WETH | uniswapv2 |