Identifier on Kraken: GFIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |