Crypto exchange Kraken
Market Gravity Finance (GFI) / USD
Identifier on Kraken: GFIUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-23 | 1.6610 USD | 703.6786 GFI | 1.6230 USD | 1.6220 USD | 1.6790 USD | 1.6670 USD |
| 2024-12-22 | 1.6700 USD | 9,257.5297 GFI | 1.5920 USD | 1.5820 USD | 1.7300 USD | 1.6300 USD |
| 2024-12-21 | 1.7330 USD | 15,496.7850 GFI | 1.6350 USD | 1.6290 USD | 1.8880 USD | 1.6650 USD |
| 2024-12-20 | 1.4900 USD | 35,870.6757 GFI | 1.5680 USD | 1.3370 USD | 1.6210 USD | 1.5960 USD |
| 2024-12-19 | 1.6440 USD | 59,065.0705 GFI | 1.7020 USD | 1.4780 USD | 1.7320 USD | 1.5760 USD |
| 2024-12-18 | 1.7530 USD | 17,629.8359 GFI | 1.8300 USD | 1.6660 USD | 1.8300 USD | 1.7390 USD |
| 2024-12-17 | 1.8860 USD | 96,158.9180 GFI | 1.9780 USD | 1.8150 USD | 1.9930 USD | 1.9010 USD |
| 2024-12-16 | 2.1080 USD | 15,253.8036 GFI | 2.1200 USD | 1.9780 USD | 2.2010 USD | 1.9900 USD |
| 2024-12-15 | 2.0760 USD | 14,419.0789 GFI | 2.0970 USD | 1.9980 USD | 2.1640 USD | 2.0970 USD |
| 2024-12-14 | 2.1250 USD | 15,346.6757 GFI | 2.1360 USD | 2.0780 USD | 2.1820 USD | 2.0780 USD |
| 2024-12-13 | 2.1590 USD | 7,956.3024 GFI | 2.2490 USD | 2.1140 USD | 2.2530 USD | 2.1310 USD |
| 2024-12-12 | 2.3800 USD | 32,602.6999 GFI | 2.2780 USD | 2.2470 USD | 2.5000 USD | 2.3500 USD |
| 2024-12-11 | 2.2130 USD | 18,141.4571 GFI | 2.0920 USD | 2.0260 USD | 2.4160 USD | 2.2020 USD |
| 2024-12-10 | 2.1100 USD | 29,663.5782 GFI | 2.1300 USD | 1.9640 USD | 2.2980 USD | 2.0050 USD |
| 2024-12-09 | 2.3440 USD | 59,663.8100 GFI | 2.3820 USD | 2.0250 USD | 2.9000 USD | 2.1130 USD |
| 2024-12-08 | 2.3570 USD | 16,803.1203 GFI | 2.3360 USD | 2.2670 USD | 2.4510 USD | 2.3500 USD |
| 2024-12-07 | 2.3330 USD | 16,643.0277 GFI | 2.3720 USD | 2.2650 USD | 2.3980 USD | 2.3410 USD |
| 2024-12-06 | 2.2650 USD | 28,733.7945 GFI | 2.3280 USD | 2.1690 USD | 2.4730 USD | 2.3550 USD |
| 2024-12-05 | 2.3880 USD | 55,254.2238 GFI | 2.5720 USD | 2.2780 USD | 2.6700 USD | 2.3140 USD |
| 2024-12-04 | 2.5020 USD | 46,073.7748 GFI | 2.4130 USD | 2.3560 USD | 2.6500 USD | 2.6490 USD |
| 2024-12-03 | 2.3110 USD | 161,079.6509 GFI | 1.9760 USD | 1.9740 USD | 2.5720 USD | 2.3950 USD |
| 2024-12-02 | 2.0010 USD | 21,941.6194 GFI | 2.0600 USD | 1.9240 USD | 2.1140 USD | 1.9390 USD |
| 2024-12-01 | 2.1610 USD | 32,771.7829 GFI | 2.0960 USD | 1.8150 USD | 2.5800 USD | 2.0840 USD |
| 2024-11-30 | 2.0970 USD | 49,314.2677 GFI | 1.7520 USD | 1.7160 USD | 2.3890 USD | 2.3030 USD |
| 2024-11-29 | 1.7720 USD | 10,421.4920 GFI | 1.7620 USD | 1.6960 USD | 1.8390 USD | 1.7630 USD |
| 2024-11-28 | 1.7180 USD | 17,322.6030 GFI | 1.7340 USD | 1.6740 USD | 1.7710 USD | 1.7660 USD |
| 2024-11-27 | 1.7260 USD | 53,640.0508 GFI | 1.5750 USD | 1.5750 USD | 1.8230 USD | 1.7400 USD |
| 2024-11-26 | 1.5700 USD | 53,499.1724 GFI | 1.5300 USD | 1.4690 USD | 1.7290 USD | 1.5710 USD |
| 2024-11-25 | 1.5770 USD | 23,907.5690 GFI | 1.5250 USD | 1.5010 USD | 1.8000 USD | 1.6200 USD |
| 2024-11-24 | 1.5250 USD | 15,157.7714 GFI | 1.5980 USD | 1.4510 USD | 1.6190 USD | 1.4810 USD |
| 2024-11-23 | 1.6140 USD | 101,927.5821 GFI | 1.4240 USD | 1.3770 USD | 1.7900 USD | 1.6180 USD |
| 2024-11-22 | 1.4400 USD | 23,054.4842 GFI | 1.4050 USD | 1.3780 USD | 1.4950 USD | 1.4050 USD |
| 2024-11-21 | 1.3950 USD | 13,156.7120 GFI | 1.4140 USD | 1.3490 USD | 1.4520 USD | 1.3940 USD |
| 2024-11-20 | 1.4440 USD | 20,371.7006 GFI | 1.4430 USD | 1.3860 USD | 1.4920 USD | 1.4500 USD |
| 2024-11-19 | 1.4850 USD | 14,878.6317 GFI | 1.5220 USD | 1.4290 USD | 1.5410 USD | 1.4290 USD |
| 2024-11-18 | 1.5510 USD | 9,601.2451 GFI | 1.5360 USD | 1.5120 USD | 1.6350 USD | 1.5260 USD |
| 2024-11-17 | 1.5620 USD | 12,954.9374 GFI | 1.5610 USD | 1.5000 USD | 1.6710 USD | 1.5300 USD |
| 2024-11-16 | 1.5640 USD | 21,962.4042 GFI | 1.6630 USD | 1.4720 USD | 1.7200 USD | 1.5110 USD |
| 2024-11-15 | 1.4730 USD | 28,561.7829 GFI | 1.4490 USD | 1.4110 USD | 1.5980 USD | 1.5500 USD |
| 2024-11-14 | 1.4590 USD | 42,756.6699 GFI | 1.4890 USD | 1.3880 USD | 1.5400 USD | 1.5090 USD |
| 2024-11-13 | 1.5620 USD | 41,578.3993 GFI | 1.6440 USD | 1.4700 USD | 1.7070 USD | 1.4830 USD |
| 2024-11-12 | 1.7820 USD | 50,756.3103 GFI | 1.8960 USD | 1.6050 USD | 1.9520 USD | 1.6240 USD |
| 2024-11-11 | 1.8830 USD | 82,013.6038 GFI | 2.0250 USD | 1.7450 USD | 2.0720 USD | 1.8950 USD |
| 2024-11-10 | 1.9930 USD | 38,474.6808 GFI | 1.6470 USD | 1.6370 USD | 2.1900 USD | 2.1900 USD |
| 2024-11-09 | 1.6820 USD | 16,048.9837 GFI | 1.4770 USD | 1.4550 USD | 1.8500 USD | 1.7130 USD |
| 2024-11-08 | 1.4700 USD | 14,602.6688 GFI | 1.5660 USD | 1.4150 USD | 1.5660 USD | 1.4480 USD |
| 2024-11-07 | 1.5850 USD | 21,681.4805 GFI | 1.5330 USD | 1.5030 USD | 1.6700 USD | 1.5420 USD |
| 2024-11-06 | 1.4250 USD | 19,700.9617 GFI | 1.3710 USD | 1.3170 USD | 1.5460 USD | 1.4950 USD |
| 2024-11-05 | 1.4330 USD | 17,033.5044 GFI | 1.2360 USD | 1.2310 USD | 1.5950 USD | 1.4380 USD |
| 2024-11-04 | 1.2540 USD | 15,074.1943 GFI | 1.2840 USD | 1.2240 USD | 1.3050 USD | 1.2380 USD |
12