GVC Historical USD Price
Daily close · Oct 12, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.02377966 | $0.02404028 | $0.02175818 | $0.02378411 | $11,266.29 |
| 2026-10-12 | $0.02531084 | $0.02544993 | $0.02377128 | $0.02377128 | $9,410.52 |
| 2026-10-11 | $0.025579 | $0.02582626 | $0.02513187 | $0.02530719 | $3,775.56 |
| 2026-10-10 | $0.02595135 | $0.0262633 | $0.0254019 | $0.02558189 | $1,680.67 |
| 2026-10-09 | $0.02569003 | $0.02604429 | $0.02559602 | $0.02597215 | $542.78 |
| 2026-10-08 | $0.02567386 | $0.0258434 | $0.0248378 | $0.02568123 | $3,189.66 |
| 2026-10-07 | $0.02566281 | $0.02571473 | $0.02497644 | $0.02567039 | $1,240.17 |
| 2026-10-06 | $0.02582695 | $0.02586269 | $0.02497305 | $0.02568072 | $5,005.95 |
| 2026-10-05 | $0.02640686 | $0.02686279 | $0.02579051 | $0.02584483 | $1,711.03 |
| 2026-10-04 | $0.02651369 | $0.02739621 | $0.02572506 | $0.02640938 | $8,023.83 |
| 2026-10-03 | $0.02619786 | $0.02671662 | $0.02610572 | $0.02650941 | $1,152.41 |
| 2026-10-02 | $0.02606322 | $0.02646816 | $0.02595671 | $0.02620119 | $1,175.12 |
| 2026-10-01 | $0.02600631 | $0.02625611 | $0.02569834 | $0.02607153 | $952.36 |
| 2026-09-30 | $0.02597771 | $0.02611257 | $0.02539685 | $0.02598759 | $1,385.93 |
| 2026-09-29 | $0.02621093 | $0.02636096 | $0.02524281 | $0.02595458 | $2,668.67 |
| 2026-09-28 | $0.02599775 | $0.02650154 | $0.02532167 | $0.02623066 | $2,368.67 |
| 2026-09-27 | $0.02622409 | $0.0263247 | $0.02484252 | $0.02600373 | $6,275.06 |
| 2026-09-26 | $0.02657442 | $0.02658717 | $0.02601412 | $0.02622058 | $552.28 |
| 2026-09-25 | $0.02680769 | $0.02690719 | $0.02612807 | $0.02656756 | $1,332.48 |
| 2026-09-24 | $0.02689209 | $0.02764236 | $0.02665444 | $0.02680031 | $3,618.83 |
| 2026-09-23 | $0.02599639 | $0.02697383 | $0.02524587 | $0.02689203 | $3,181.47 |
| 2026-09-22 | $0.02690632 | $0.02693549 | $0.02573143 | $0.02599688 | $1,994.28 |
| 2026-09-21 | $0.02817483 | $0.02842566 | $0.02565671 | $0.02691356 | $7,500.82 |
| 2026-09-20 | $0.02738701 | $0.02826844 | $0.02649669 | $0.02815562 | $3,680.36 |
| 2026-09-19 | $0.02705166 | $0.02802102 | $0.02681411 | $0.02739775 | $2,542.32 |
| 2026-09-18 | $0.02468754 | $0.03023407 | $0.02459726 | $0.02704955 | $27,274.89 |
| 2026-09-17 | $0.02561983 | $0.02585461 | $0.02383855 | $0.02470366 | $4,507.64 |
| 2026-09-16 | $0.02606492 | $0.02620259 | $0.02288849 | $0.0256233 | $10,339.98 |
| 2026-09-15 | $0.02636485 | $0.02650391 | $0.02596671 | $0.02607615 | $151.09 |
| 2026-09-14 | $0.02593989 | $0.02680557 | $0.02588942 | $0.02636471 | $1,343.70 |