Crypto exchange Kraken
Market Gravity Finance (GFI) / USD
Identifier on Kraken: GFIUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.4440 USD | 19,467.2634 GFI | 1.4050 USD | 1.3930 USD | 1.4950 USD | 1.4560 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 |
| 2024-11-03 | 1.2870 USD | 6,891.6042 GFI | 1.3240 USD | 1.2380 USD | 1.3320 USD | 1.2930 USD |
| 2024-11-02 | 1.3700 USD | 9,574.2937 GFI | 1.3700 USD | 1.3150 USD | 1.4220 USD | 1.3410 USD |
| 2024-11-01 | 1.4200 USD | 3,893.1682 GFI | 1.4130 USD | 1.3730 USD | 1.4700 USD | 1.3740 USD |
| 2024-10-31 | 1.5410 USD | 6,853.3245 GFI | 1.5990 USD | 1.4720 USD | 1.6030 USD | 1.5020 USD |
| 2024-10-30 | 1.5680 USD | 32,859.6773 GFI | 1.5870 USD | 1.4630 USD | 1.7290 USD | 1.5300 USD |
| 2024-10-29 | 1.4940 USD | 95,568.0302 GFI | 1.1470 USD | 1.0690 USD | 1.7910 USD | 1.5830 USD |
| 2024-10-28 | 1.1540 USD | 68,123.3570 GFI | 1.3180 USD | 1.0340 USD | 1.4130 USD | 1.2080 USD |
| 2024-10-27 | 1.3290 USD | 31,488.2745 GFI | 1.4870 USD | 1.2550 USD | 1.4870 USD | 1.3210 USD |
| 2024-10-26 | 1.4280 USD | 11,095.4129 GFI | 1.4970 USD | 1.3530 USD | 1.5420 USD | 1.4920 USD |
| 2024-10-25 | 1.5760 USD | 36,646.6853 GFI | 1.6390 USD | 1.3980 USD | 1.6900 USD | 1.6120 USD |
| 2024-10-24 | 1.7090 USD | 9,471.9820 GFI | 1.7680 USD | 1.6470 USD | 1.8230 USD | 1.7050 USD |
| 2024-10-23 | 1.7530 USD | 6,927.2347 GFI | 1.8140 USD | 1.6960 USD | 1.8250 USD | 1.7720 USD |
| 2024-10-22 | 1.8280 USD | 3,670.4035 GFI | 1.8560 USD | 1.7600 USD | 1.9480 USD | 1.8220 USD |
| 2024-10-21 | 1.8710 USD | 20,627.9124 GFI | 1.9130 USD | 1.7720 USD | 1.9870 USD | 1.8470 USD |
| 2024-10-20 | 1.9060 USD | 6,816.9880 GFI | 1.9400 USD | 1.8480 USD | 1.9620 USD | 1.9580 USD |
| 2024-10-19 | 1.9280 USD | 5,399.3608 GFI | 1.9230 USD | 1.8680 USD | 1.9970 USD | 1.9420 USD |
| 2024-10-18 | 1.9440 USD | 9,822.6548 GFI | 1.8980 USD | 1.8590 USD | 2.0210 USD | 1.9050 USD |
| 2024-10-17 | 1.9810 USD | 7,429.0393 GFI | 2.0340 USD | 1.9040 USD | 2.1790 USD | 1.9040 USD |
| 2024-10-16 | 2.0250 USD | 4,885.7534 GFI | 1.9960 USD | 1.9640 USD | 2.1190 USD | 2.0440 USD |
| 2024-10-15 | 2.0680 USD | 9,694.5964 GFI | 2.0750 USD | 1.9770 USD | 2.1740 USD | 2.0590 USD |
| 2024-10-14 | 2.0440 USD | 7,084.1275 GFI | 2.0250 USD | 1.9830 USD | 2.1400 USD | 2.1140 USD |
| 2024-10-13 | 2.0730 USD | 14,151.6699 GFI | 2.1100 USD | 1.9700 USD | 2.1390 USD | 2.0790 USD |
| 2024-10-12 | 2.1520 USD | 3,310.0906 GFI | 2.1320 USD | 2.0940 USD | 2.2190 USD | 2.1130 USD |
| 2024-10-11 | 2.1590 USD | 5,304.8973 GFI | 2.1370 USD | 2.0940 USD | 2.2190 USD | 2.1680 USD |
| 2024-10-10 | 2.1080 USD | 1,636.6285 GFI | 2.1200 USD | 2.0460 USD | 2.1690 USD | 2.0820 USD |
| 2024-10-09 | 2.1340 USD | 2,311.2012 GFI | 2.1490 USD | 2.0970 USD | 2.1980 USD | 2.1380 USD |
| 2024-10-08 | 2.1330 USD | 3,811.6744 GFI | 2.1560 USD | 2.1090 USD | 2.1880 USD | 2.1090 USD |
| 2024-10-07 | 2.2960 USD | 9,355.6322 GFI | 2.2740 USD | 2.1740 USD | 2.3390 USD | 2.1900 USD |
| 2024-10-06 | 2.1520 USD | 17,642.5931 GFI | 2.1790 USD | 1.8950 USD | 2.2980 USD | 2.2850 USD |
| 2024-10-05 | 2.2690 USD | 3,150.2309 GFI | 2.2330 USD | 2.2140 USD | 2.2980 USD | 2.2140 USD |
| 2024-10-04 | 2.2080 USD | 3,726.5283 GFI | 2.1980 USD | 2.0620 USD | 2.2860 USD | 2.2590 USD |
12