Crypto exchange Kraken
Market Gravity Finance (GFI) / EUR
Identifier on Kraken: GFIEUR12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-23 | 1.5870 EUR | 199.6820 GFI | 1.5860 EUR | 1.5860 EUR | 1.6040 EUR | 1.6040 EUR |
| 2024-12-22 | 1.6190 EUR | 2,808.3616 GFI | 1.5380 EUR | 1.5290 EUR | 1.6630 EUR | 1.5940 EUR |
| 2024-12-21 | 1.6370 EUR | 7,349.1879 GFI | 1.5730 EUR | 1.5690 EUR | 1.7920 EUR | 1.5730 EUR |
| 2024-12-20 | 1.4450 EUR | 12,431.4200 GFI | 1.5530 EUR | 1.3500 EUR | 1.5920 EUR | 1.5660 EUR |
| 2024-12-19 | 1.5570 EUR | 20,586.1880 GFI | 1.6310 EUR | 1.4340 EUR | 1.6680 EUR | 1.5130 EUR |
| 2024-12-18 | 1.6720 EUR | 2,854.6821 GFI | 1.7330 EUR | 1.6120 EUR | 1.7330 EUR | 1.6360 EUR |
| 2024-12-17 | 1.7850 EUR | 9,658.3216 GFI | 1.8490 EUR | 1.7470 EUR | 1.9320 EUR | 1.8090 EUR |
| 2024-12-16 | 1.9980 EUR | 8,053.6876 GFI | 2.0040 EUR | 1.8370 EUR | 2.0540 EUR | 1.8950 EUR |
| 2024-12-15 | 1.9810 EUR | 2,122.8998 GFI | 1.9790 EUR | 1.9430 EUR | 2.0160 EUR | 1.9550 EUR |
| 2024-12-14 | 2.0120 EUR | 2,441.2463 GFI | 2.0620 EUR | 1.9790 EUR | 2.0620 EUR | 2.0300 EUR |
| 2024-12-13 | 2.0530 EUR | 3,436.6614 GFI | 2.1080 EUR | 2.0050 EUR | 2.1150 EUR | 2.0220 EUR |
| 2024-12-12 | 2.2340 EUR | 6,203.2650 GFI | 2.1680 EUR | 2.1220 EUR | 2.4380 EUR | 2.1750 EUR |
| 2024-12-11 | 2.0740 EUR | 4,263.8576 GFI | 1.9880 EUR | 1.9410 EUR | 2.2720 EUR | 2.1000 EUR |
| 2024-12-10 | 2.0520 EUR | 2,547.4448 GFI | 2.0090 EUR | 1.8910 EUR | 2.1620 EUR | 1.9880 EUR |
| 2024-12-09 | 2.1610 EUR | 19,586.5741 GFI | 2.2200 EUR | 1.9210 EUR | 2.5960 EUR | 1.9930 EUR |
| 2024-12-08 | 2.2330 EUR | 6,376.5652 GFI | 2.1700 EUR | 2.1700 EUR | 2.3100 EUR | 2.2200 EUR |
| 2024-12-07 | 2.2000 EUR | 681.6284 GFI | 2.2750 EUR | 2.1460 EUR | 2.2750 EUR | 2.1800 EUR |
| 2024-12-06 | 2.1810 EUR | 10,000.8731 GFI | 2.2680 EUR | 2.0500 EUR | 2.3900 EUR | 2.3070 EUR |
| 2024-12-05 | 2.2990 EUR | 7,685.9239 GFI | 2.4270 EUR | 2.1520 EUR | 2.4560 EUR | 2.3070 EUR |
| 2024-12-04 | 2.3920 EUR | 15,018.9121 GFI | 2.3040 EUR | 2.2390 EUR | 2.5720 EUR | 2.4570 EUR |
| 2024-12-03 | 2.1140 EUR | 19,126.2790 GFI | 1.8710 EUR | 1.8710 EUR | 2.4450 EUR | 2.0830 EUR |
| 2024-12-02 | 1.8770 EUR | 11,279.2831 GFI | 1.9780 EUR | 1.8400 EUR | 1.9780 EUR | 1.8550 EUR |
| 2024-12-01 | 2.0760 EUR | 5,990.5599 GFI | 1.9900 EUR | 1.8120 EUR | 2.3820 EUR | 1.9550 EUR |
| 2024-11-30 | 1.8520 EUR | 13,199.7796 GFI | 1.6780 EUR | 1.6520 EUR | 2.2080 EUR | 2.0660 EUR |
| 2024-11-29 | 1.7060 EUR | 6,912.2764 GFI | 1.6660 EUR | 1.6220 EUR | 1.9780 EUR | 1.6960 EUR |
| 2024-11-28 | 1.6400 EUR | 6,057.3384 GFI | 1.6430 EUR | 1.5880 EUR | 1.7100 EUR | 1.6390 EUR |
| 2024-11-27 | 1.6590 EUR | 38,152.2846 GFI | 1.5100 EUR | 1.5100 EUR | 2.0300 EUR | 1.7090 EUR |
| 2024-11-26 | 1.4850 EUR | 10,265.9246 GFI | 1.5430 EUR | 1.3980 EUR | 1.5960 EUR | 1.4870 EUR |
| 2024-11-25 | 1.5360 EUR | 1,713.9489 GFI | 1.5110 EUR | 1.4350 EUR | 1.5970 EUR | 1.5930 EUR |
| 2024-11-24 | 1.4660 EUR | 3,291.9090 GFI | 1.5180 EUR | 1.3890 EUR | 1.5500 EUR | 1.4670 EUR |
| 2024-11-23 | 1.5010 EUR | 18,244.9202 GFI | 1.3630 EUR | 1.3470 EUR | 1.7670 EUR | 1.6050 EUR |
| 2024-11-22 | 1.3870 EUR | 16,121.6201 GFI | 1.3380 EUR | 1.3240 EUR | 1.4750 EUR | 1.3800 EUR |
| 2024-11-21 | 1.3270 EUR | 4,614.3735 GFI | 1.3370 EUR | 1.3000 EUR | 1.3710 EUR | 1.3000 EUR |
| 2024-11-20 | 1.3660 EUR | 3,181.6598 GFI | 1.3560 EUR | 1.3210 EUR | 1.4020 EUR | 1.3800 EUR |
| 2024-11-19 | 1.4090 EUR | 4,531.6454 GFI | 1.4310 EUR | 1.3690 EUR | 1.4740 EUR | 1.3830 EUR |
| 2024-11-18 | 1.5070 EUR | 4,818.3565 GFI | 1.4550 EUR | 1.4090 EUR | 1.5950 EUR | 1.4240 EUR |
| 2024-11-17 | 1.5000 EUR | 4,514.9394 GFI | 1.4460 EUR | 1.4240 EUR | 1.5930 EUR | 1.4520 EUR |
| 2024-11-16 | 1.4980 EUR | 5,265.3111 GFI | 1.6130 EUR | 1.4000 EUR | 1.6130 EUR | 1.4190 EUR |
| 2024-11-15 | 1.3950 EUR | 18,246.8094 GFI | 1.3760 EUR | 1.3520 EUR | 1.5430 EUR | 1.5430 EUR |
| 2024-11-14 | 1.3840 EUR | 16,799.5214 GFI | 1.3610 EUR | 1.3300 EUR | 1.4600 EUR | 1.4340 EUR |
| 2024-11-13 | 1.4720 EUR | 13,369.2659 GFI | 1.5640 EUR | 1.3900 EUR | 1.6700 EUR | 1.4090 EUR |
| 2024-11-12 | 1.6680 EUR | 32,727.0364 GFI | 1.7640 EUR | 1.5200 EUR | 1.7690 EUR | 1.5200 EUR |
| 2024-11-11 | 1.7750 EUR | 74,473.5818 GFI | 1.8930 EUR | 1.6060 EUR | 1.9910 EUR | 1.7570 EUR |
| 2024-11-10 | 1.8580 EUR | 8,411.0051 GFI | 1.5850 EUR | 1.5740 EUR | 2.0030 EUR | 1.9630 EUR |
| 2024-11-09 | 1.4790 EUR | 2,764.7938 GFI | 1.3820 EUR | 1.3730 EUR | 1.7190 EUR | 1.6080 EUR |
| 2024-11-08 | 1.3700 EUR | 4,440.5606 GFI | 1.4000 EUR | 1.3450 EUR | 1.4850 EUR | 1.3530 EUR |
| 2024-11-07 | 1.4660 EUR | 1,771.7067 GFI | 1.4250 EUR | 1.4100 EUR | 1.5270 EUR | 1.4160 EUR |
| 2024-11-06 | 1.3010 EUR | 9,135.0026 GFI | 1.3080 EUR | 1.2340 EUR | 1.4120 EUR | 1.3470 EUR |
| 2024-11-05 | 1.2510 EUR | 7,576.5879 GFI | 1.1450 EUR | 1.1450 EUR | 1.4410 EUR | 1.2840 EUR |
| 2024-11-04 | 1.1570 EUR | 6,640.6703 GFI | 1.1690 EUR | 1.0980 EUR | 1.1700 EUR | 1.1430 EUR |
12