Guardian AI Historical Data

GUARDIAN
Download
Date Close Price change Market cap Trading volume
Apr 9, 2024 $ 0.225
+0.15%
$ -- $ 2,368
Apr 8, 2024 $ 0.225
+7.48%
$ 225,085 $ 2,366
Apr 7, 2024 $ 0.202
+1.06%
$ 202,074 $ 2,475
Apr 6, 2024 $ 0.2
+0.31%
$ 200,241 $ 2,456
Apr 5, 2024 $ 0.207
-1.77%
$ -- $ 2,179
Apr 4, 2024 $ 0.211
-1.80%
$ 210,719 $ 2,220
Apr 3, 2024 $ 0.215
-0.74%
$ 214,768 $ 2,507
Mar 29, 2024 $ 0.226
-1.90%
$ -- $ 2,707
Mar 28, 2024 $ 0.231
-9.87%
$ 230,617 $ 2,762
Mar 27, 2024 $ 0.256
-0.66%
$ 256,120 $ 1,100
Mar 25, 2024 $ 0.298
+5.19%
$ 298,404 $ 1,421
Mar 24, 2024 $ 0.284
+3.16%
$ 283,528 $ 11,621
Mar 23, 2024 $ 0.313
-0.07%
$ -- $ 4,820
Mar 22, 2024 $ 0.312
-28.19%
$ 312,257 $ 12,160
Mar 21, 2024 $ 0.435
-29.87%
$ 434,710 $ 21,306
Mar 20, 2024 $ 0.62
+13.84%
$ 619,933 $ 34,666
Mar 19, 2024 $ 0.546
+4.15%
$ 545,742 $ 21,249
Mar 18, 2024 $ 0.524
-74.80%
$ 524,401 $ 83,593
Mar 17, 2024 $ 2.08
-6.74%
$ 2.08 million $ 28,517
Mar 16, 2024 $ 2.23
-18.78%
$ 2.23 million $ 33,280
Mar 15, 2024 $ 2.75
+32.59%
$ 2.75 million $ 149,353
Mar 14, 2024 $ 2.07
-41.59%
$ 2.07 million $ 233,631
Mar 13, 2024 $ 3.55
-8.89%
$ 3.55 million $ 148,725
Mar 12, 2024 $ 3.89
-14.62%
$ 3.89 million $ 284,467
Mar 11, 2024 $ 4.56
-5.94%
$ 4.56 million $ 206,456
Mar 10, 2024 $ 4.85
-11.68%
$ 4.85 million $ 246,403
Mar 9, 2024 $ 5.49
-7.63%
$ 5.49 million $ 95,403
Mar 8, 2024 $ 5.94
-8.87%
$ 5.94 million $ 112,544
Mar 7, 2024 $ 6.51
+9.76%
$ 6.51 million $ 152,337
Mar 6, 2024 $ 5.93
+7.37%
$ 5.93 million $ 129,034
Mar 5, 2024 $ 5.54
-19.58%
$ 5.54 million $ 139,907
Mar 4, 2024 $ 6.89
-14.18%
$ 6.89 million $ 80,544
Mar 3, 2024 $ 8.02
-2.50%
$ 8.02 million $ 211,041
Mar 2, 2024 $ 8.22
-3.04%
$ 8.22 million $ 220,231
Mar 1, 2024 $ 8.48
-2.49%
$ 8.48 million $ 98,034
Feb 29, 2024 $ 8.71
-6.24%
$ 8.71 million $ 233,767
Feb 28, 2024 $ 9.33
+41.08%
$ 9.33 million $ 381,047
Feb 27, 2024 $ 6.61
-10.19%
$ 6.61 million $ 186,113
Feb 26, 2024 $ 7.35
-16.77%
$ 7.35 million $ 134,263
Feb 25, 2024 $ 8.83
+23.36%
$ 8.83 million $ 146,084
Feb 24, 2024 $ 7.16
-6.38%
$ 7.16 million $ 101,082
Feb 23, 2024 $ 7.65
-4.22%
$ 7.65 million $ 250,045
Feb 22, 2024 $ 7.99
-7.70%
$ 7.99 million $ 74,886
Feb 21, 2024 $ 8.67
-15.78%
$ 8.67 million $ 234,763
Feb 20, 2024 $ 10.29
-4.61%
$ 10.29 million $ 269,132
Feb 19, 2024 $ 10.79
-3.69%
$ 10.79 million $ 326,976
Feb 18, 2024 $ 11.19
+27.05%
$ 11.19 million $ 406,325
Feb 17, 2024 $ 8.92
-11.87%
$ 8.92 million $ 174,710
Feb 16, 2024 $ 10.13
+46.45%
$ 10.13 million $ 497,005
Feb 15, 2024 $ 6.92
+6.70%
$ 6.92 million $ 143,157
Download