Market [unlinked] / USD
Identifier on Kraken: GARIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-01 |
0.0390 USD |
14,599,619.0522 |
0.0464 USD |
0.0324 USD |
0.0523 USD |
0.0359 USD |
| 2023-09-30 |
0.0412 USD |
11,109,830.1853 |
0.0342 USD |
0.0302 USD |
0.0532 USD |
0.0451 USD |
| 2023-09-29 |
0.0286 USD |
9,859,993.2594 |
0.0241 USD |
0.0218 USD |
0.0430 USD |
0.0356 USD |
| 2023-09-28 |
0.0169 USD |
3,726,766.6743 |
0.0145 USD |
0.0143 USD |
0.0220 USD |
0.0212 USD |
| 2023-09-27 |
0.0156 USD |
1,960,540.6686 |
0.0158 USD |
0.0141 USD |
0.0168 USD |
0.0141 USD |
| 2023-09-26 |
0.0165 USD |
3,156,041.3055 |
0.0177 USD |
0.0151 USD |
0.0193 USD |
0.0156 USD |
| 2023-09-25 |
0.0203 USD |
6,611,947.7240 |
0.0187 USD |
0.0162 USD |
0.0264 USD |
0.0195 USD |
| 2023-09-24 |
0.0157 USD |
7,840,762.2343 |
0.0109 USD |
0.0109 USD |
0.0200 USD |
0.0200 USD |
| 2023-09-23 |
0.0098 USD |
29,034.8373 |
0.0101 USD |
0.0096 USD |
0.0101 USD |
0.0096 USD |
| 2023-09-22 |
0.0098 USD |
257,652.2791 |
0.0097 USD |
0.0090 USD |
0.0104 USD |
0.0097 USD |
| 2023-09-21 |
0.0098 USD |
76,857.8095 |
0.0098 USD |
0.0095 USD |
0.0103 USD |
0.0097 USD |
| 2023-09-20 |
0.0098 USD |
96,441.2120 |
0.0095 USD |
0.0095 USD |
0.0101 USD |
0.0098 USD |
| 2023-09-19 |
0.0099 USD |
30,156.6066 |
0.0097 USD |
0.0096 USD |
0.0103 USD |
0.0096 USD |
| 2023-09-18 |
0.0098 USD |
44,377.2095 |
0.0103 USD |
0.0095 USD |
0.0103 USD |
0.0100 USD |
| 2023-09-17 |
0.0100 USD |
11,773.5147 |
0.0102 USD |
0.0098 USD |
0.0105 USD |
0.0099 USD |
| 2023-09-16 |
0.0101 USD |
462,838.8193 |
0.0098 USD |
0.0095 USD |
0.0112 USD |
0.0102 USD |
| 2023-09-15 |
0.0098 USD |
204,939.9159 |
0.0101 USD |
0.0095 USD |
0.0103 USD |
0.0096 USD |
| 2023-09-14 |
0.0099 USD |
621,652.9954 |
0.0106 USD |
0.0095 USD |
0.0106 USD |
0.0098 USD |
| 2023-09-13 |
0.0114 USD |
234,494.9630 |
0.0105 USD |
0.0105 USD |
0.0127 USD |
0.0107 USD |
| 2023-09-12 |
0.0106 USD |
68,520.2400 |
0.0107 USD |
0.0103 USD |
0.0110 USD |
0.0107 USD |
| 2023-09-11 |
0.0105 USD |
92,814.7004 |
0.0110 USD |
0.0102 USD |
0.0110 USD |
0.0104 USD |
| 2023-09-10 |
0.0112 USD |
151,793.2154 |
0.0116 USD |
0.0105 USD |
0.0118 USD |
0.0115 USD |
| 2023-09-09 |
0.0120 USD |
38,518.8639 |
0.0113 USD |
0.0113 USD |
0.0123 USD |
0.0122 USD |
| 2023-09-08 |
0.0117 USD |
86,636.0891 |
0.0119 USD |
0.0112 USD |
0.0123 USD |
0.0123 USD |
| 2023-09-07 |
0.0114 USD |
204,958.5832 |
0.0115 USD |
0.0101 USD |
0.0119 USD |
0.0116 USD |
| 2023-09-06 |
0.0116 USD |
208,009.9687 |
0.0118 USD |
0.0112 USD |
0.0123 USD |
0.0115 USD |
| 2023-09-05 |
0.0117 USD |
243,862.0024 |
0.0119 USD |
0.0113 USD |
0.0127 USD |
0.0117 USD |
| 2023-09-04 |
0.0132 USD |
521,521.3244 |
0.0118 USD |
0.0116 USD |
0.0170 USD |
0.0122 USD |
| 2023-09-03 |
0.0117 USD |
16,511.3978 |
0.0119 USD |
0.0115 USD |
0.0119 USD |
0.0115 USD |
| 2023-09-02 |
0.0122 USD |
226,244.6967 |
0.0122 USD |
0.0116 USD |
0.0131 USD |
0.0119 USD |
| 2023-09-01 |
0.0124 USD |
40,974.1751 |
0.0126 USD |
0.0121 USD |
0.0129 USD |
0.0122 USD |
| 2023-08-31 |
0.0128 USD |
95,682.7881 |
0.0132 USD |
0.0124 USD |
0.0133 USD |
0.0127 USD |
| 2023-08-30 |
0.0137 USD |
259,050.5966 |
0.0141 USD |
0.0128 USD |
0.0145 USD |
0.0135 USD |
| 2023-08-29 |
0.0143 USD |
638,860.3118 |
0.0144 USD |
0.0132 USD |
0.0171 USD |
0.0139 USD |
| 2023-08-28 |
0.0140 USD |
225,971.8683 |
0.0141 USD |
0.0137 USD |
0.0151 USD |
0.0141 USD |
| 2023-08-27 |
0.0136 USD |
197,362.4273 |
0.0138 USD |
0.0110 USD |
0.0144 USD |
0.0139 USD |
| 2023-08-26 |
0.0138 USD |
61,477.3630 |
0.0140 USD |
0.0136 USD |
0.0142 USD |
0.0138 USD |
| 2023-08-25 |
0.0133 USD |
80,929.5387 |
0.0139 USD |
0.0129 USD |
0.0140 USD |
0.0140 USD |
| 2023-08-24 |
0.0143 USD |
192,927.8027 |
0.0144 USD |
0.0136 USD |
0.0146 USD |
0.0139 USD |
| 2023-08-23 |
0.0138 USD |
260,207.1156 |
0.0140 USD |
0.0127 USD |
0.0146 USD |
0.0144 USD |
| 2023-08-22 |
0.0138 USD |
248,997.7963 |
0.0142 USD |
0.0136 USD |
0.0144 USD |
0.0140 USD |
| 2023-08-21 |
0.0148 USD |
354,553.4907 |
0.0142 USD |
0.0135 USD |
0.0164 USD |
0.0140 USD |
| 2023-08-20 |
0.0140 USD |
140,586.8894 |
0.0140 USD |
0.0132 USD |
0.0150 USD |
0.0144 USD |
| 2023-08-19 |
0.0138 USD |
269,918.2492 |
0.0130 USD |
0.0127 USD |
0.0147 USD |
0.0143 USD |
| 2023-08-18 |
0.0129 USD |
894,832.9709 |
0.0129 USD |
0.0120 USD |
0.0160 USD |
0.0132 USD |
| 2023-08-17 |
0.0135 USD |
266,148.2668 |
0.0141 USD |
0.0124 USD |
0.0152 USD |
0.0124 USD |
| 2023-08-16 |
0.0152 USD |
318,354.8606 |
0.0161 USD |
0.0138 USD |
0.0170 USD |
0.0140 USD |
| 2023-08-15 |
0.0172 USD |
348,576.3628 |
0.0167 USD |
0.0160 USD |
0.0197 USD |
0.0161 USD |
| 2023-08-14 |
0.0170 USD |
218,365.0312 |
0.0170 USD |
0.0162 USD |
0.0180 USD |
0.0165 USD |
| 2023-08-13 |
0.0170 USD |
192,704.8797 |
0.0169 USD |
0.0161 USD |
0.0181 USD |
0.0174 USD |