Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Guardian Historical Data

GUARD Page 5
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Dec 5, 2025 $33.76
+0.40%
$1.69 billion $6,856
Dec 4, 2025 $33.93
+1.06%
$1.7 billion $5,844
Dec 3, 2025 $33.62
-0.72%
$-- $3,518
Dec 2, 2025 $33.83
-0.95%
$1.69 billion $2,566
Dec 1, 2025 $34.12
+1.11%
$-- $770
Nov 30, 2025 $33.57
+0.00%
$1.68 billion $3,714
Nov 29, 2025 $33.69
+0.00%
$1.68 billion $3,213
Nov 28, 2025 $33.46
+1.44%
$1.67 billion $2,666
Nov 27, 2025 $32.71
+0.00%
$-- $785
Nov 26, 2025 $32.83
-0.70%
$1.64 billion $468
Nov 25, 2025 $33.22
+0.05%
$1.66 billion $1,185
Nov 24, 2025 $33.08
-0.38%
$-- $13,375
Nov 22, 2025 $33.1
-0.13%
$1.66 billion $10,558
Nov 21, 2025 $33.31
+1.29%
$1.67 billion $8,248
Nov 20, 2025 $33.03
+1.12%
$1.65 billion $2,078
Nov 19, 2025 $32.85
+0.59%
$1.64 billion $1,265
Nov 18, 2025 $32.55
+2.08%
$1.63 billion $12,660
Nov 17, 2025 $31.75
+3.13%
$1.59 billion $5,806
Nov 16, 2025 $31.02
+0.14%
$1.54 billion $12,477
Nov 15, 2025 $30.93
+0.66%
$1.55 billion $10,185
Nov 14, 2025 $31.14
+4.54%
$1.56 billion $8,758
Nov 13, 2025 $29.52
+1.18%
$1.49 billion $3,269
Nov 12, 2025 $29.4
+0.00%
$-- $562
Nov 11, 2025 $29.27
+0.42%
$1.46 billion $389
Nov 9, 2025 $29.22
-0.17%
$1.46 billion $2,799
Nov 8, 2025 $29.21
-0.55%
$1.46 billion $750
Nov 7, 2025 $29.37
-0.37%
$1.47 billion $2,754
Nov 6, 2025 $29.35
-0.03%
$1.47 billion $780
Nov 5, 2025 $28.88
+0.34%
$-- $13,476
Nov 4, 2025 $28.69
+1.23%
$1.43 billion $10,982
Nov 3, 2025 $28.48
+1.67%
$1.42 billion $2,163
Nov 2, 2025 $28
+0.47%
$-- $138,970
Nov 1, 2025 $27.78
+0.78%
$-- $137,003
Oct 30, 2025 $27.97
+1.14%
$1.4 billion $134,632
Oct 29, 2025 $27.55
-1.54%
$1.38 billion $132,103
Oct 28, 2025 $27.59
+0.84%
$1.38 billion $126,148
Oct 27, 2025 $27
-0.82%
$-- $117,942
Oct 26, 2025 $27.26
-0.04%
$1.36 billion $122,671
Oct 25, 2025 $27.28
-0.05%
$-- $119,735
Oct 24, 2025 $27.24
+0.76%
$-- $116,893
Oct 23, 2025 $27.09
-2.34%
$1.35 billion $114,937
Oct 22, 2025 $27.24
+1.68%
$1.36 billion $108,766
Oct 21, 2025 $27.2
+0.17%
$1.36 billion $105,474
Oct 20, 2025 $27.07
+0.09%
$-- $99,766
Oct 19, 2025 $26.84
-0.90%
$1.34 billion $96,789
Oct 18, 2025 $27.12
+0.18%
$-- $93,210
Oct 17, 2025 $27.04
+1.07%
$1.36 billion $91,206
Oct 16, 2025 $26.78
+0.65%
$1.34 billion $80,430
Oct 15, 2025 $26.77
+1.06%
$1.34 billion $74,723
Oct 14, 2025 $26.7
+2.15%
$1.34 billion $65,443