Identifier on Kraken: GFIEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-12 |
1.3510 EUR |
1,705.9594 GFI |
1.3620 EUR |
1.3370 EUR |
1.3690 EUR |
1.3370 EUR |
| 2025-01-11 |
1.3490 EUR |
1,012.5184 GFI |
1.3620 EUR |
1.3410 EUR |
1.3630 EUR |
1.3620 EUR |
| 2025-01-10 |
1.3840 EUR |
6,870.5772 GFI |
1.3400 EUR |
1.3370 EUR |
1.4130 EUR |
1.3820 EUR |
| 2025-01-09 |
1.3800 EUR |
1,518.2872 GFI |
1.3940 EUR |
1.3610 EUR |
1.3980 EUR |
1.3670 EUR |
| 2025-01-08 |
1.4800 EUR |
1,776.8093 GFI |
1.4900 EUR |
1.4220 EUR |
1.4990 EUR |
1.4220 EUR |
| 2025-01-07 |
1.5720 EUR |
6,283.3598 GFI |
1.6430 EUR |
1.5020 EUR |
1.6440 EUR |
1.5020 EUR |
| 2025-01-06 |
1.6390 EUR |
7,190.4151 GFI |
1.6220 EUR |
1.5660 EUR |
1.6900 EUR |
1.6520 EUR |
| 2025-01-05 |
1.6200 EUR |
12,787.6613 GFI |
1.6710 EUR |
1.5750 EUR |
1.6710 EUR |
1.6270 EUR |
| 2025-01-04 |
1.6390 EUR |
20,106.9302 GFI |
1.5830 EUR |
1.5830 EUR |
1.7190 EUR |
1.6690 EUR |
| 2025-01-03 |
1.4770 EUR |
6,270.8187 GFI |
1.3860 EUR |
1.3860 EUR |
1.5360 EUR |
1.5360 EUR |
| 2025-01-02 |
1.4600 EUR |
9,409.5584 GFI |
1.4320 EUR |
1.4010 EUR |
1.5000 EUR |
1.4040 EUR |
| 2025-01-01 |
1.3580 EUR |
2,367.4253 GFI |
1.4010 EUR |
1.3310 EUR |
1.4010 EUR |
1.3810 EUR |
| 2024-12-31 |
1.4370 EUR |
2,037.7031 GFI |
1.4740 EUR |
1.4010 EUR |
1.4740 EUR |
1.4480 EUR |
| 2024-12-30 |
1.4150 EUR |
3,626.1472 GFI |
1.4590 EUR |
1.4000 EUR |
1.4680 EUR |
1.4680 EUR |
| 2024-12-29 |
1.4640 EUR |
710.3517 GFI |
1.4850 EUR |
1.4410 EUR |
1.4850 EUR |
1.4410 EUR |
| 2024-12-28 |
1.4770 EUR |
890.7703 GFI |
1.4840 EUR |
1.4330 EUR |
1.5190 EUR |
1.5120 EUR |
| 2024-12-27 |
1.5090 EUR |
445.2940 GFI |
1.4880 EUR |
1.4880 EUR |
1.5450 EUR |
1.4940 EUR |
| 2024-12-26 |
1.5310 EUR |
2,283.7737 GFI |
1.5430 EUR |
1.4550 EUR |
1.5760 EUR |
1.4550 EUR |
| 2024-12-25 |
1.6520 EUR |
699.0592 GFI |
1.6610 EUR |
1.6410 EUR |
1.6610 EUR |
1.6410 EUR |
| 2024-12-24 |
1.6030 EUR |
1,496.3481 GFI |
1.5660 EUR |
1.5440 EUR |
1.7180 EUR |
1.6490 EUR |
| 2024-12-23 |
1.5590 EUR |
6,679.4804 GFI |
1.5860 EUR |
1.5300 EUR |
1.6040 EUR |
1.5540 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 |