Identifier on Kraken: GFIEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-20 |
1.0260 EUR |
13,542.1789 GFI |
1.0160 EUR |
1.0150 EUR |
1.0530 EUR |
1.0280 EUR |
| 2025-02-19 |
1.0180 EUR |
7,590.6491 GFI |
0.9970 EUR |
0.9940 EUR |
1.0280 EUR |
1.0100 EUR |
| 2025-02-18 |
1.0050 EUR |
5,655.2082 GFI |
1.0600 EUR |
0.9700 EUR |
1.0610 EUR |
0.9780 EUR |
| 2025-02-17 |
1.0720 EUR |
7,584.2452 GFI |
1.0750 EUR |
1.0500 EUR |
1.0990 EUR |
1.0580 EUR |
| 2025-02-16 |
1.1460 EUR |
11,921.3343 GFI |
1.2030 EUR |
1.0830 EUR |
1.2030 EUR |
1.0830 EUR |
| 2025-02-15 |
1.0400 EUR |
3,803.3754 GFI |
1.0370 EUR |
1.0330 EUR |
1.0530 EUR |
1.0530 EUR |
| 2025-02-14 |
1.0460 EUR |
5,534.3448 GFI |
1.0520 EUR |
1.0360 EUR |
1.0600 EUR |
1.0460 EUR |
| 2025-02-13 |
1.0810 EUR |
3,009.2218 GFI |
1.0810 EUR |
1.0490 EUR |
1.1080 EUR |
1.0490 EUR |
| 2025-02-12 |
1.0730 EUR |
7,261.6436 GFI |
1.0700 EUR |
1.0500 EUR |
1.1210 EUR |
1.1010 EUR |
| 2025-02-11 |
1.0920 EUR |
3,296.0728 GFI |
1.0550 EUR |
1.0550 EUR |
1.1600 EUR |
1.0740 EUR |
| 2025-02-10 |
1.0440 EUR |
3,113.8536 GFI |
1.0380 EUR |
1.0320 EUR |
1.0580 EUR |
1.0580 EUR |
| 2025-02-09 |
1.0650 EUR |
4,032.8895 GFI |
1.0700 EUR |
1.0300 EUR |
1.0950 EUR |
1.0520 EUR |
| 2025-02-08 |
1.0620 EUR |
7,851.9225 GFI |
1.0730 EUR |
1.0320 EUR |
1.0810 EUR |
1.0630 EUR |
| 2025-02-07 |
1.1030 EUR |
10,053.1164 GFI |
1.0290 EUR |
1.0260 EUR |
1.1390 EUR |
1.1190 EUR |
| 2025-02-06 |
1.1210 EUR |
10,201.4920 GFI |
1.1150 EUR |
1.0680 EUR |
1.1740 EUR |
1.0790 EUR |
| 2025-02-05 |
1.1490 EUR |
14,911.6420 GFI |
1.1630 EUR |
1.0910 EUR |
1.1900 EUR |
1.1050 EUR |
| 2025-02-04 |
1.1930 EUR |
14,713.9292 GFI |
1.3150 EUR |
1.0510 EUR |
1.3150 EUR |
1.0510 EUR |
| 2025-02-03 |
1.0550 EUR |
31,490.9655 GFI |
1.0750 EUR |
0.9260 EUR |
1.3570 EUR |
1.2760 EUR |
| 2025-02-02 |
1.1560 EUR |
15,679.8866 GFI |
1.2110 EUR |
1.1160 EUR |
1.2140 EUR |
1.1160 EUR |
| 2025-02-01 |
1.2570 EUR |
4,640.8141 GFI |
1.2700 EUR |
1.2380 EUR |
1.2790 EUR |
1.2790 EUR |
| 2025-01-31 |
1.2700 EUR |
7,077.5451 GFI |
1.2640 EUR |
1.2330 EUR |
1.3050 EUR |
1.2790 EUR |
| 2025-01-30 |
1.2980 EUR |
9,487.1186 GFI |
1.2750 EUR |
1.2680 EUR |
1.3410 EUR |
1.2750 EUR |
| 2025-01-29 |
1.2570 EUR |
15,801.6686 GFI |
1.2830 EUR |
1.2030 EUR |
1.3250 EUR |
1.3160 EUR |
| 2025-01-28 |
1.3920 EUR |
5,474.9598 GFI |
1.4230 EUR |
1.3340 EUR |
1.4660 EUR |
1.3480 EUR |
| 2025-01-27 |
1.4170 EUR |
16,113.9675 GFI |
1.4570 EUR |
1.3360 EUR |
1.4790 EUR |
1.4310 EUR |
| 2025-01-26 |
1.5270 EUR |
12,589.0155 GFI |
1.4570 EUR |
1.4380 EUR |
1.6720 EUR |
1.6580 EUR |
| 2025-01-25 |
1.3900 EUR |
4,817.8063 GFI |
1.4300 EUR |
1.3440 EUR |
1.5930 EUR |
1.4100 EUR |
| 2025-01-24 |
1.4650 EUR |
14,626.7490 GFI |
1.3220 EUR |
1.3160 EUR |
1.5920 EUR |
1.4720 EUR |
| 2025-01-23 |
1.2670 EUR |
23,074.9193 GFI |
1.1650 EUR |
1.1380 EUR |
1.3890 EUR |
1.2860 EUR |
| 2025-01-22 |
1.1780 EUR |
4,128.0604 GFI |
1.1860 EUR |
1.1600 EUR |
1.2200 EUR |
1.1950 EUR |
| 2025-01-21 |
1.2150 EUR |
3,683.5326 GFI |
1.2120 EUR |
1.1980 EUR |
1.2340 EUR |
1.2220 EUR |
| 2025-01-20 |
1.2600 EUR |
5,262.8376 GFI |
1.2580 EUR |
1.2270 EUR |
1.2900 EUR |
1.2490 EUR |
| 2025-01-19 |
1.3280 EUR |
6,966.0569 GFI |
1.3470 EUR |
1.2860 EUR |
1.3790 EUR |
1.2890 EUR |
| 2025-01-18 |
1.3900 EUR |
7,633.8850 GFI |
1.4140 EUR |
1.3540 EUR |
1.4310 EUR |
1.3770 EUR |
| 2025-01-17 |
1.4250 EUR |
4,124.1560 GFI |
1.3990 EUR |
1.3980 EUR |
1.5020 EUR |
1.4940 EUR |
| 2025-01-16 |
1.4290 EUR |
1,032.6028 GFI |
1.4230 EUR |
1.4120 EUR |
1.5600 EUR |
1.4120 EUR |
| 2025-01-15 |
1.3320 EUR |
4,429.3829 GFI |
1.2660 EUR |
1.2530 EUR |
1.4200 EUR |
1.3910 EUR |
| 2025-01-14 |
1.2800 EUR |
1,370.8269 GFI |
1.2760 EUR |
1.2700 EUR |
1.2910 EUR |
1.2760 EUR |
| 2025-01-13 |
1.2440 EUR |
15,345.9923 GFI |
1.3280 EUR |
1.1770 EUR |
1.3440 EUR |
1.2710 EUR |
| 2025-01-12 |
1.3370 EUR |
12,214.4743 GFI |
1.3620 EUR |
1.3280 EUR |
1.3690 EUR |
1.3340 EUR |
| 2025-01-11 |
1.3490 EUR |
1,012.5184 GFI |
1.3620 EUR |
1.3410 EUR |
1.3630 EUR |
1.3620 EUR |
| 2025-01-10 |
1.3840 EUR |
6,870.5772 GFI |
1.3400 EUR |
1.3370 EUR |
1.4130 EUR |
1.3820 EUR |
| 2025-01-09 |
1.3800 EUR |
1,518.2872 GFI |
1.3940 EUR |
1.3610 EUR |
1.3980 EUR |
1.3670 EUR |
| 2025-01-08 |
1.4800 EUR |
1,776.8093 GFI |
1.4900 EUR |
1.4220 EUR |
1.4990 EUR |
1.4220 EUR |
| 2025-01-07 |
1.5720 EUR |
6,283.3598 GFI |
1.6430 EUR |
1.5020 EUR |
1.6440 EUR |
1.5020 EUR |
| 2025-01-06 |
1.6390 EUR |
7,190.4151 GFI |
1.6220 EUR |
1.5660 EUR |
1.6900 EUR |
1.6520 EUR |
| 2025-01-05 |
1.6200 EUR |
12,787.6613 GFI |
1.6710 EUR |
1.5750 EUR |
1.6710 EUR |
1.6270 EUR |
| 2025-01-04 |
1.6390 EUR |
20,106.9302 GFI |
1.5830 EUR |
1.5830 EUR |
1.7190 EUR |
1.6690 EUR |
| 2025-01-03 |
1.4770 EUR |
6,270.8187 GFI |
1.3860 EUR |
1.3860 EUR |
1.5360 EUR |
1.5360 EUR |
| 2025-01-02 |
1.4600 EUR |
9,409.5584 GFI |
1.4320 EUR |
1.4010 EUR |
1.5000 EUR |
1.4040 EUR |