Identifier on Kraken: GFIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
0.2440 USD |
1,270.0505 GFI |
0.2450 USD |
0.2440 USD |
0.2450 USD |
0.2440 USD |
| 2025-12-05 |
0.2450 USD |
39,985.4397 GFI |
0.2420 USD |
0.2370 USD |
0.2620 USD |
0.2460 USD |
| 2025-12-04 |
0.2580 USD |
59,328.7546 GFI |
0.2610 USD |
0.2460 USD |
0.2960 USD |
0.2490 USD |
| 2025-12-03 |
0.2540 USD |
17,236.6650 GFI |
0.2450 USD |
0.2440 USD |
0.2620 USD |
0.2620 USD |
| 2025-12-02 |
0.2520 USD |
12,754.6451 GFI |
0.2540 USD |
0.2470 USD |
0.2630 USD |
0.2630 USD |
| 2025-12-01 |
0.2480 USD |
133,249.2206 GFI |
0.2980 USD |
0.2330 USD |
0.2980 USD |
0.2360 USD |
| 2025-11-30 |
0.2690 USD |
12,327.1384 GFI |
0.2700 USD |
0.2630 USD |
0.2770 USD |
0.2720 USD |
| 2025-11-29 |
0.2750 USD |
16,652.1736 GFI |
0.2830 USD |
0.2650 USD |
0.2830 USD |
0.2650 USD |
| 2025-11-28 |
0.2840 USD |
18,912.0053 GFI |
0.2950 USD |
0.2790 USD |
0.2950 USD |
0.2810 USD |
| 2025-11-27 |
0.2930 USD |
66,646.9531 GFI |
0.2730 USD |
0.2710 USD |
0.3320 USD |
0.2940 USD |
| 2025-11-26 |
0.2580 USD |
19,114.4105 GFI |
0.2640 USD |
0.2530 USD |
0.2640 USD |
0.2560 USD |
| 2025-11-25 |
0.2690 USD |
9,768.5615 GFI |
0.2680 USD |
0.2670 USD |
0.2740 USD |
0.2700 USD |
| 2025-11-24 |
0.2660 USD |
9,047.0852 GFI |
0.2690 USD |
0.2620 USD |
0.2720 USD |
0.2630 USD |
| 2025-11-23 |
0.2700 USD |
24,863.0998 GFI |
0.2800 USD |
0.2650 USD |
0.2800 USD |
0.2710 USD |
| 2025-11-22 |
0.2560 USD |
69,167.6806 GFI |
0.2510 USD |
0.2470 USD |
0.2680 USD |
0.2640 USD |
| 2025-11-21 |
0.2450 USD |
106,160.3728 GFI |
0.2570 USD |
0.2310 USD |
0.2590 USD |
0.2470 USD |
| 2025-11-20 |
0.2680 USD |
72,249.6924 GFI |
0.2690 USD |
0.2340 USD |
0.2920 USD |
0.2550 USD |
| 2025-11-19 |
0.2750 USD |
29,043.2812 GFI |
0.2870 USD |
0.2670 USD |
0.2880 USD |
0.2680 USD |
| 2025-11-18 |
0.2750 USD |
69,930.4879 GFI |
0.2700 USD |
0.2570 USD |
0.2950 USD |
0.2860 USD |
| 2025-11-17 |
0.2960 USD |
6,324.4518 GFI |
0.3000 USD |
0.2940 USD |
0.3000 USD |
0.2950 USD |
| 2025-11-16 |
0.3070 USD |
39,650.6492 GFI |
0.3050 USD |
0.2910 USD |
0.3210 USD |
0.2920 USD |
| 2025-11-15 |
0.3060 USD |
32,016.2751 GFI |
0.3070 USD |
0.2990 USD |
0.3150 USD |
0.3110 USD |
| 2025-11-14 |
0.3170 USD |
49,890.7422 GFI |
0.3320 USD |
0.3040 USD |
0.3400 USD |
0.3190 USD |
| 2025-11-13 |
0.3330 USD |
14,520.8739 GFI |
0.3300 USD |
0.3270 USD |
0.3420 USD |
0.3420 USD |
| 2025-11-12 |
0.3330 USD |
19,192.1507 GFI |
0.3370 USD |
0.3250 USD |
0.3430 USD |
0.3420 USD |
| 2025-11-11 |
0.3590 USD |
18,946.8075 GFI |
0.3720 USD |
0.3390 USD |
0.3750 USD |
0.3390 USD |
| 2025-11-10 |
0.3560 USD |
15,363.7253 GFI |
0.3510 USD |
0.3500 USD |
0.3680 USD |
0.3640 USD |
| 2025-11-09 |
0.3370 USD |
59,713.8405 GFI |
0.3100 USD |
0.3060 USD |
0.3680 USD |
0.3500 USD |
| 2025-11-08 |
0.3170 USD |
37,029.7992 GFI |
0.3320 USD |
0.3070 USD |
0.3340 USD |
0.3120 USD |
| 2025-11-07 |
0.2970 USD |
9,682.5207 GFI |
0.2930 USD |
0.2900 USD |
0.3030 USD |
0.3010 USD |
| 2025-11-06 |
0.2980 USD |
53,874.2562 GFI |
0.3080 USD |
0.2840 USD |
0.3150 USD |
0.2980 USD |
| 2025-11-05 |
0.3070 USD |
37,992.3464 GFI |
0.3060 USD |
0.3010 USD |
0.3190 USD |
0.3190 USD |
| 2025-11-04 |
0.3070 USD |
82,512.7360 GFI |
0.3170 USD |
0.2430 USD |
0.3190 USD |
0.3000 USD |
| 2025-11-03 |
0.3490 USD |
54,083.7715 GFI |
0.3620 USD |
0.3100 USD |
0.3960 USD |
0.3140 USD |
| 2025-11-02 |
0.3640 USD |
41,747.8727 GFI |
0.3510 USD |
0.3450 USD |
0.4140 USD |
0.3590 USD |
| 2025-11-01 |
0.3580 USD |
1,347.3734 GFI |
0.3560 USD |
0.3550 USD |
0.3610 USD |
0.3610 USD |
| 2025-10-31 |
0.4090 USD |
87,922.4975 GFI |
0.3500 USD |
0.3500 USD |
0.4520 USD |
0.3850 USD |
| 2025-10-30 |
0.3500 USD |
15,072.0228 GFI |
0.3520 USD |
0.3440 USD |
0.3600 USD |
0.3440 USD |
| 2025-10-29 |
0.3580 USD |
33,873.2156 GFI |
0.3560 USD |
0.3470 USD |
0.3800 USD |
0.3520 USD |
| 2025-10-28 |
0.3780 USD |
19,098.6548 GFI |
0.3820 USD |
0.3710 USD |
0.3920 USD |
0.3790 USD |
| 2025-10-27 |
0.4120 USD |
34,190.8123 GFI |
0.4110 USD |
0.3950 USD |
0.4230 USD |
0.4010 USD |
| 2025-10-26 |
0.4000 USD |
128,413.3236 GFI |
0.3690 USD |
0.3690 USD |
0.4200 USD |
0.4110 USD |
| 2025-10-25 |
0.3570 USD |
8,538.6353 GFI |
0.3570 USD |
0.3500 USD |
0.3640 USD |
0.3630 USD |
| 2025-10-24 |
0.3640 USD |
26,301.5344 GFI |
0.3560 USD |
0.3460 USD |
0.3820 USD |
0.3580 USD |
| 2025-10-23 |
0.3490 USD |
36,738.4796 GFI |
0.3430 USD |
0.3400 USD |
0.3620 USD |
0.3500 USD |
| 2025-10-22 |
0.3470 USD |
39,816.5867 GFI |
0.3730 USD |
0.3230 USD |
0.3730 USD |
0.3440 USD |
| 2025-10-21 |
0.3840 USD |
29,669.7349 GFI |
0.3960 USD |
0.3680 USD |
0.3980 USD |
0.3850 USD |
| 2025-10-20 |
0.4180 USD |
77,317.5057 GFI |
0.4240 USD |
0.4070 USD |
0.4330 USD |
0.4180 USD |
| 2025-10-19 |
0.3680 USD |
9,186.2930 GFI |
0.3690 USD |
0.3550 USD |
0.3780 USD |
0.3770 USD |
| 2025-10-18 |
0.3670 USD |
19.8025 GFI |
0.3690 USD |
0.3660 USD |
0.3690 USD |
0.3660 USD |