GuildFi (GF) historical data and Live price

GuildFi

GF

$ 0.329423 + 2.659 %

0.00000508 BTC

MARKET CAP
193.658 M

24H VOLUME
4.866 M

CIRC.SUPPLY
587.871 M

MAX SUPPLY
1 B

GF

USD

Rank287

1H 0.03 %

24H 2.66 %

7D -19.92 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/18/24	0.315	0.328	0.308	0.311	3,578,666.05	182,920,062.33
4/17/24	0.325	0.331	0.307	0.317	3,599,644.72	186,402,026.2
4/16/24	0.347	0.351	0.312	0.326	3,609,087.88	191,613,437.82
4/15/24	0.351	0.387	0.343	0.354	4,582,766.49	207,963,691
4/14/24	0.349	0.354	0.304	0.347	6,025,872.16	203,953,967.53
4/13/24	0.334	0.38	0.305	0.349	6,112,110.8	205,064,899.17
4/12/24	0.42	0.426	0.319	0.33	5,654,259.19	194,072,597.77
4/11/24	0.437	0.437	0.416	0.42	2,817,175.29	246,845,455.09
4/10/24	0.419	0.442	0.411	0.437	3,226,240.97	256,890,004.88
4/9/24	0.468	0.469	0.42	0.423	4,204,817.59	248,528,186.31
4/8/24	0.443	0.472	0.436	0.469	6,314,550.73	275,790,658.89
4/7/24	0.443	0.454	0.438	0.443	3,323,582.01	260,532,513.06
4/6/24	0.448	0.453	0.437	0.443	2,624,856.35	260,203,701.07
4/5/24	0.46	0.482	0.429	0.447	5,677,159.05	262,752,729.77
4/4/24	0.411	0.475	0.397	0.46	8,047,111.9	270,185,338.18
4/3/24	0.418	0.429	0.398	0.411	5,618,288.93	241,723,244.25
4/2/24	0.454	0.455	0.408	0.418	5,006,005.67	245,512,678.88
4/1/24	0.514	0.517	0.447	0.454	6,400,941.85	267,146,240.9
3/31/24	0.518	0.533	0.506	0.514	4,183,940.87	298,143,836.84
3/30/24	0.534	0.545	0.516	0.518	5,351,478.92	300,371,086.26
3/29/24	0.547	0.573	0.528	0.534	5,101,176.69	309,694,687.12
3/28/24	0.568	0.584	0.543	0.547	6,416,890.06	317,276,873.91
3/27/24	0.609	0.627	0.565	0.568	4,944,840.48	329,304,588.8
3/26/24	0.654	0.662	0.597	0.609	7,994,658.61	352,826,978.59
3/25/24	0.56	0.695	0.555	0.654	17,944,360.33	379,137,839.67
3/24/24	0.494	0.606	0.483	0.56	10,359,375.12	324,534,214.02
3/23/24	0.461	0.558	0.46	0.494	8,324,604.59	286,599,918.48
3/22/24	0.453	0.507	0.42	0.443	8,140,376.13	256,835,864.08
3/21/24	0.476	0.484	0.447	0.453	3,628,800.96	262,734,626.47
3/20/24	0.415	0.476	0.405	0.476	4,597,190.88	275,972,424.14
3/19/24	0.433	0.447	0.386	0.415	6,591,917.82	240,378,151.83
3/18/24	0.486	0.498	0.43	0.43	4,552,731.15	249,490,743.83
3/17/24	0.505	0.509	0.44	0.492	5,106,883.44	285,500,411.11
3/16/24	0.553	0.558	0.496	0.505	6,262,178.76	292,597,750.65
3/15/24	0.541	0.582	0.481	0.553	10,243,014.94	320,663,305.65
3/14/24	0.597	0.6	0.503	0.541	6,440,260.52	313,409,209.02
3/13/24	0.593	0.652	0.59	0.597	7,152,813.46	345,962,321.31
3/12/24	0.594	0.598	0.55	0.593	4,461,729.61	343,779,247.61
3/11/24	0.608	0.608	0.575	0.594	4,026,701.4	344,284,478.8
3/10/24	0.594	0.643	0.587	0.608	6,362,018.13	352,502,012
3/9/24	0.639	0.648	0.589	0.594	4,405,249.15	344,422,879.29
3/8/24	0.559	0.647	0.554	0.639	7,875,713.3	370,200,741.12
3/7/24	0.504	0.584	0.501	0.559	6,153,578.56	324,058,586.11
3/6/24	0.419	0.536	0.415	0.504	8,333,760.25	276,937,258.76
3/5/24	0.425	0.454	0.398	0.419	5,806,104.27	230,066,546.31
3/4/24	0.429	0.44	0.413	0.425	3,723,282.93	233,694,627.88
3/3/24	0.396	0.43	0.39	0.429	4,363,431.11	236,034,960.56
3/2/24	0.379	0.402	0.374	0.396	3,920,659.05	217,450,123.09
3/1/24	0.346	0.381	0.345	0.379	3,209,338.49	203,921,655.61
2/29/24	0.348	0.365	0.344	0.346	3,812,240.44	185,741,775.73
2/28/24	0.357	0.37	0.338	0.348	6,706,200.15	186,919,771.79
2/27/24	0.353	0.366	0.352	0.357	1,959,249.28	191,865,065.53
2/26/24	0.352	0.358	0.337	0.353	2,400,366.54	189,776,792.51
2/25/24	0.328	0.373	0.324	0.352	3,503,080.98	189,010,622.91
2/24/24	0.334	0.342	0.319	0.328	2,947,476.45	176,111,366.24
2/23/24	0.374	0.375	0.332	0.334	2,385,905.35	179,567,228.7
2/22/24	0.381	0.385	0.361	0.374	2,933,114.69	200,998,342.31
2/21/24	0.396	0.405	0.373	0.381	5,364,625.25	205,047,031.6
2/20/24	0.368	0.404	0.35	0.396	5,382,840.07	213,005,393.95
2/19/24	0.295	0.39	0.289	0.368	9,089,118.18	197,980,504.61
2/18/24	0.276	0.297	0.272	0.295	2,168,463.87	158,389,842.81
2/17/24	0.274	0.281	0.269	0.276	1,861,138.85	148,270,798.12
2/16/24	0.264	0.283	0.26	0.274	2,200,610.28	147,260,983.77
2/15/24	0.286	0.29	0.261	0.264	3,647,741.31	141,778,368.5
2/14/24	0.229	0.308	0.226	0.285	10,880,907.36	153,092,846.48
2/13/24	0.193	0.229	0.191	0.229	3,819,974.97	122,843,649.95
2/12/24	0.189	0.195	0.185	0.193	1,985,843.63	103,524,225.6
2/11/24	0.189	0.195	0.187	0.189	1,754,193.57	101,604,443.88
2/10/24	0.194	0.196	0.188	0.189	1,835,260.28	101,669,979.64
2/9/24	0.207	0.207	0.19	0.194	2,471,424.33	104,360,957.41
2/8/24	0.164	0.226	0.162	0.207	8,008,543.67	111,123,393.74
2/7/24	0.161	0.167	0.159	0.164	1,262,031.05	87,965,295.3
2/6/24	0.161	0.169	0.158	0.161	1,791,146.9	86,672,882.55
2/5/24	0.162	0.165	0.157	0.161	1,651,805.7	86,802,022.95
2/4/24	0.163	0.163	0.16	0.162	899,143.6	86,932,642.83
2/3/24	0.163	0.164	0.158	0.163	1,281,554.97	87,501,416.63
2/2/24	0.159	0.163	0.159	0.163	1,268,410.96	87,424,382.92
2/1/24	0.163	0.164	0.158	0.159	1,296,195.25	85,569,278.89
1/31/24	0.171	0.172	0.162	0.163	1,625,645.61	86,885,310.2
1/30/24	0.166	0.172	0.166	0.171	1,270,794.54	91,331,110.48
1/29/24	0.164	0.169	0.162	0.166	1,076,351.29	88,637,265.54
1/28/24	0.165	0.17	0.164	0.164	1,295,148.04	87,602,146.76
1/27/24	0.171	0.172	0.165	0.165	1,233,985.3	88,064,206.83
1/26/24	0.178	0.179	0.17	0.171	1,433,449.25	90,953,195.03
1/25/24	0.162	0.184	0.16	0.178	4,385,581.03	95,134,670.68
1/24/24	0.155	0.167	0.151	0.162	3,044,180.36	86,637,930.81
1/23/24	0.151	0.162	0.151	0.155	1,987,087.86	82,713,180.41
1/22/24	0.162	0.169	0.151	0.151	2,250,020.16	80,522,250.5
1/21/24	0.166	0.167	0.161	0.162	1,100,178.6	86,459,618.62
1/20/24	0.167	0.172	0.165	0.166	1,639,617.64	88,471,690.29

Similar Coins