Guardian GUARD(GUARD)Today
$0.045747
1 years ago
$0.176327
2 years ago
$0.183474
3 years ago
$1.55
4 years ago
$0.038426
Guardian GUARD Price History
(GUARD)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.045822 | $0.046209 | $0.045580 | $0.045856 | $2,315.522 |
2025-09-01 | $0.045953 | $0.046262 | $0.045664 | $0.045822 | $1,964.219 |
2025-08-31 | $0.045923 | $0.046114 | $0.045824 | $0.045968 | $137.4412 |
2025-08-30 | $0.045909 | $0.046161 | $0.045714 | $0.045931 | $254.7031 |
2025-08-29 | $0.045925 | $0.046406 | $0.045564 | $0.045828 | $1,372.412 |
2025-08-28 | $0.046140 | $0.046267 | $0.045777 | $0.046026 | $1,809.114 |
2025-08-27 | $0.046518 | $0.046825 | $0.045943 | $0.046140 | $5,437.175 |
2025-08-26 | $0.046648 | $0.046812 | $0.046106 | $0.046522 | $3,525.590 |
2025-08-25 | $0.046766 | $0.047095 | $0.046269 | $0.046648 | $3,224.663 |
2025-08-24 | $0.046625 | $0.046891 | $0.046377 | $0.046697 | $3,816.168 |
2025-08-23 | $0.046873 | $0.047181 | $0.046325 | $0.046625 | $2,624.041 |
2025-08-22 | $0.046597 | $0.047068 | $0.046136 | $0.046862 | $2,584.234 |
2025-08-21 | $0.046663 | $0.047371 | $0.046253 | $0.046597 | $4,522.762 |
2025-08-20 | $0.046472 | $0.046954 | $0.046176 | $0.046663 | $2,185.389 |
2025-08-19 | $0.045649 | $0.047209 | $0.045551 | $0.046472 | $10,447.18 |
2025-08-18 | $0.045648 | $0.045831 | $0.045230 | $0.045737 | $1,081.961 |
2025-08-17 | $0.045378 | $0.045852 | $0.045364 | $0.045634 | $219.9282 |
2025-08-16 | $0.045207 | $0.045703 | $0.045113 | $0.045375 | $837.0117 |
2025-08-15 | $0.046150 | $0.046433 | $0.045109 | $0.045207 | $6,235.090 |
2025-08-14 | $0.045462 | $0.046883 | $0.045333 | $0.046150 | $9,350.933 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Guardian GUARD(GUARD)
