Crypto exchange Kraken
Market Gravity Finance (GFI) / USD
Identifier on Kraken: GFIUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-03 | 2.1500 USD | 4,503.1530 GFI | 2.1750 USD | 2.0960 USD | 2.2370 USD | 2.1500 USD |
| 2024-10-02 | 2.1950 USD | 3,216.4086 GFI | 2.1750 USD | 2.1480 USD | 2.2520 USD | 2.1980 USD |
| 2024-10-01 | 2.2660 USD | 14,460.4101 GFI | 2.2730 USD | 2.1350 USD | 2.4180 USD | 2.1620 USD |
| 2024-09-30 | 2.3510 USD | 5,213.3666 GFI | 2.2920 USD | 2.2740 USD | 2.4180 USD | 2.3390 USD |
| 2024-09-29 | 2.3440 USD | 11,664.1275 GFI | 2.3230 USD | 2.2600 USD | 2.4210 USD | 2.2970 USD |
| 2024-09-28 | 2.2890 USD | 3,363.3143 GFI | 2.3250 USD | 2.2570 USD | 2.3300 USD | 2.3140 USD |
| 2024-09-27 | 2.3560 USD | 7,814.4581 GFI | 2.3320 USD | 2.3100 USD | 2.4090 USD | 2.3100 USD |
| 2024-09-26 | 2.3450 USD | 5,744.0039 GFI | 2.3420 USD | 2.2600 USD | 2.3800 USD | 2.3280 USD |
| 2024-09-25 | 2.3870 USD | 9,249.0514 GFI | 2.6070 USD | 2.2540 USD | 2.6450 USD | 2.3040 USD |
| 2024-09-24 | 2.3890 USD | 9,622.0586 GFI | 2.4070 USD | 2.3500 USD | 2.4460 USD | 2.3920 USD |
| 2024-09-23 | 2.2660 USD | 22,707.3816 GFI | 2.3650 USD | 2.0600 USD | 2.6500 USD | 2.4800 USD |
| 2024-09-22 | 2.4840 USD | 24,229.6027 GFI | 2.3620 USD | 2.3350 USD | 2.5790 USD | 2.4390 USD |
| 2024-09-21 | 2.4660 USD | 4,935.8099 GFI | 2.3700 USD | 2.2510 USD | 2.6900 USD | 2.3620 USD |
| 2024-09-20 | 2.5540 USD | 8,361.3185 GFI | 2.6000 USD | 2.2500 USD | 3.0000 USD | 2.3700 USD |
| 2024-09-19 | 2.6780 USD | 1,036.6049 GFI | 2.6000 USD | 2.5000 USD | 3.0000 USD | 2.6250 USD |
12