Identifier on Kraken: GFIEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
0.2110 EUR |
94.0498 GFI |
0.2110 EUR |
0.2110 EUR |
0.2110 EUR |
0.2110 EUR |
| 2025-12-05 |
0.2100 EUR |
9,956.8296 GFI |
0.2080 EUR |
0.2030 EUR |
0.2250 EUR |
0.2120 EUR |
| 2025-12-04 |
0.2190 EUR |
18,793.0734 GFI |
0.2240 EUR |
0.2110 EUR |
0.2460 EUR |
0.2150 EUR |
| 2025-12-03 |
0.2180 EUR |
10,989.5135 GFI |
0.2100 EUR |
0.2100 EUR |
0.2240 EUR |
0.2230 EUR |
| 2025-12-02 |
0.2170 EUR |
12,954.8363 GFI |
0.2240 EUR |
0.2130 EUR |
0.2270 EUR |
0.2260 EUR |
| 2025-12-01 |
0.2140 EUR |
36,568.4746 GFI |
0.2570 EUR |
0.2020 EUR |
0.2570 EUR |
0.2060 EUR |
| 2025-11-30 |
0.2340 EUR |
4,758.6168 GFI |
0.2320 EUR |
0.2310 EUR |
0.2380 EUR |
0.2350 EUR |
| 2025-11-29 |
0.2380 EUR |
14,743.5028 GFI |
0.2450 EUR |
0.2300 EUR |
0.2450 EUR |
0.2300 EUR |
| 2025-11-28 |
0.2450 EUR |
12,458.7838 GFI |
0.2550 EUR |
0.2380 EUR |
0.2550 EUR |
0.2440 EUR |
| 2025-11-27 |
0.2390 EUR |
7,225.2236 GFI |
0.2360 EUR |
0.2360 EUR |
0.2460 EUR |
0.2420 EUR |
| 2025-11-26 |
0.2270 EUR |
38,088.1830 GFI |
0.2290 EUR |
0.2180 EUR |
0.2420 EUR |
0.2370 EUR |
| 2025-11-25 |
0.2320 EUR |
23,233.6044 GFI |
0.2320 EUR |
0.2270 EUR |
0.2380 EUR |
0.2310 EUR |
| 2025-11-24 |
0.2260 EUR |
20,395.7077 GFI |
0.2330 EUR |
0.2190 EUR |
0.2360 EUR |
0.2280 EUR |
| 2025-11-23 |
0.2350 EUR |
8,049.5641 GFI |
0.2430 EUR |
0.2330 EUR |
0.2430 EUR |
0.2340 EUR |
| 2025-11-22 |
0.2170 EUR |
7,087.5196 GFI |
0.2180 EUR |
0.2150 EUR |
0.2200 EUR |
0.2200 EUR |
| 2025-11-21 |
0.2180 EUR |
11,890.7895 GFI |
0.2230 EUR |
0.2070 EUR |
0.2240 EUR |
0.2070 EUR |
| 2025-11-20 |
0.2300 EUR |
46,105.1380 GFI |
0.2330 EUR |
0.2130 EUR |
0.2530 EUR |
0.2250 EUR |
| 2025-11-19 |
0.2380 EUR |
10,071.6432 GFI |
0.2450 EUR |
0.2330 EUR |
0.2530 EUR |
0.2330 EUR |
| 2025-11-18 |
0.2260 EUR |
11,199.0479 GFI |
0.2330 EUR |
0.2230 EUR |
0.2340 EUR |
0.2300 EUR |
| 2025-11-17 |
0.2560 EUR |
1,556.7447 GFI |
0.2590 EUR |
0.2550 EUR |
0.2610 EUR |
0.2550 EUR |
| 2025-11-16 |
0.2630 EUR |
10,110.2340 GFI |
0.2620 EUR |
0.2500 EUR |
0.2730 EUR |
0.2540 EUR |
| 2025-11-15 |
0.2640 EUR |
9,781.5740 GFI |
0.2640 EUR |
0.2580 EUR |
0.2710 EUR |
0.2670 EUR |
| 2025-11-14 |
0.2680 EUR |
33,489.7239 GFI |
0.2860 EUR |
0.2460 EUR |
0.2860 EUR |
0.2770 EUR |
| 2025-11-13 |
0.2910 EUR |
5,580.5375 GFI |
0.2840 EUR |
0.2840 EUR |
0.3050 EUR |
0.3040 EUR |
| 2025-11-12 |
0.2890 EUR |
2,803.5038 GFI |
0.2920 EUR |
0.2860 EUR |
0.2920 EUR |
0.2920 EUR |
| 2025-11-11 |
0.3130 EUR |
3,224.9868 GFI |
0.3230 EUR |
0.3000 EUR |
0.3230 EUR |
0.3000 EUR |
| 2025-11-10 |
0.3080 EUR |
7,936.0372 GFI |
0.3030 EUR |
0.3020 EUR |
0.3140 EUR |
0.3080 EUR |
| 2025-11-09 |
0.2910 EUR |
16,136.5129 GFI |
0.2670 EUR |
0.2660 EUR |
0.3110 EUR |
0.3030 EUR |
| 2025-11-08 |
0.2720 EUR |
14,859.0527 GFI |
0.2890 EUR |
0.2540 EUR |
0.2890 EUR |
0.2690 EUR |
| 2025-11-07 |
0.2600 EUR |
5,580.3487 GFI |
0.2540 EUR |
0.2540 EUR |
0.2660 EUR |
0.2660 EUR |
| 2025-11-06 |
0.2600 EUR |
18,973.9982 GFI |
0.2670 EUR |
0.2500 EUR |
0.2690 EUR |
0.2580 EUR |
| 2025-11-05 |
0.2680 EUR |
16,580.8192 GFI |
0.2660 EUR |
0.2620 EUR |
0.2780 EUR |
0.2770 EUR |
| 2025-11-04 |
0.2680 EUR |
27,662.1407 GFI |
0.2750 EUR |
0.2560 EUR |
0.2780 EUR |
0.2630 EUR |
| 2025-11-03 |
0.2920 EUR |
15,371.9475 GFI |
0.3200 EUR |
0.2710 EUR |
0.3460 EUR |
0.2730 EUR |
| 2025-11-02 |
0.3180 EUR |
9,049.1837 GFI |
0.3030 EUR |
0.3000 EUR |
0.3430 EUR |
0.3120 EUR |
| 2025-11-01 |
0.3100 EUR |
1,056.3562 GFI |
0.3090 EUR |
0.3080 EUR |
0.3130 EUR |
0.3130 EUR |
| 2025-10-31 |
0.3450 EUR |
18,649.1298 GFI |
0.3020 EUR |
0.3020 EUR |
0.5030 EUR |
0.3310 EUR |
| 2025-10-30 |
0.3010 EUR |
10,226.5139 GFI |
0.3030 EUR |
0.2980 EUR |
0.3170 EUR |
0.2990 EUR |
| 2025-10-29 |
0.3080 EUR |
3,801.4818 GFI |
0.3100 EUR |
0.2990 EUR |
0.3240 EUR |
0.3020 EUR |
| 2025-10-28 |
0.3190 EUR |
16,472.5973 GFI |
0.3280 EUR |
0.3120 EUR |
0.3370 EUR |
0.3260 EUR |
| 2025-10-27 |
0.3520 EUR |
4,014.6588 GFI |
0.3540 EUR |
0.3410 EUR |
0.3610 EUR |
0.3430 EUR |
| 2025-10-26 |
0.3490 EUR |
18,323.3743 GFI |
0.3180 EUR |
0.3180 EUR |
0.3600 EUR |
0.3490 EUR |
| 2025-10-25 |
0.3120 EUR |
3,166.8156 GFI |
0.3020 EUR |
0.3020 EUR |
0.3310 EUR |
0.3140 EUR |
| 2025-10-24 |
0.3100 EUR |
5,006.8048 GFI |
0.3050 EUR |
0.3030 EUR |
0.3510 EUR |
0.3080 EUR |
| 2025-10-23 |
0.2960 EUR |
10,402.2962 GFI |
0.3110 EUR |
0.2920 EUR |
0.3140 EUR |
0.3000 EUR |
| 2025-10-22 |
0.2990 EUR |
4,872.7166 GFI |
0.3350 EUR |
0.2850 EUR |
0.3370 EUR |
0.2970 EUR |
| 2025-10-21 |
0.3310 EUR |
1,270.4959 GFI |
0.3400 EUR |
0.3190 EUR |
0.3460 EUR |
0.3460 EUR |
| 2025-10-20 |
0.3630 EUR |
27,598.1365 GFI |
0.3630 EUR |
0.3510 EUR |
0.3790 EUR |
0.3590 EUR |
| 2025-10-19 |
0.3200 EUR |
1,290.2771 GFI |
0.3220 EUR |
0.3150 EUR |
0.3240 EUR |
0.3230 EUR |
| 2025-10-18 |
0.3180 EUR |
10,964.4654 GFI |
0.3180 EUR |
0.3180 EUR |
0.3190 EUR |
0.3180 EUR |